Redwood Group Ltd (TPEX:8426)
Taiwan · Delayed Price · Currency is TWD 28.70
-0.55 (-1.88%)
Sep 11, 2025, 1:30 PM CST
Redwood Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 29.20 | 29.35 | 29.00 | 29.25 | - | - | 13,333 |
| Sep 10, 2025 | 29.70 | 29.95 | 29.25 | 29.25 | 29.25 | 0.34% | 44,391 |
| Sep 9, 2025 | 29.00 | 29.25 | 28.80 | 29.15 | 29.15 | 0.69% | 29,180 |
| Sep 8, 2025 | 29.00 | 29.55 | 28.95 | 28.95 | 28.95 | -0.34% | 38,213 |
| Sep 5, 2025 | 29.25 | 29.25 | 28.90 | 29.05 | 29.05 | -0.68% | 15,676 |
| Sep 4, 2025 | 29.25 | 29.45 | 28.80 | 29.25 | 29.25 | -0.17% | 67,162 |
| Sep 3, 2025 | 29.10 | 29.35 | 28.55 | 29.30 | 29.30 | -0.17% | 43,003 |
| Sep 2, 2025 | 29.30 | 29.65 | 28.95 | 29.35 | 29.35 | -0.34% | 29,108 |
| Sep 1, 2025 | 29.10 | 29.70 | 29.10 | 29.45 | 29.45 | 0.51% | 40,245 |
| Aug 29, 2025 | 29.20 | 29.60 | 29.20 | 29.30 | 29.30 | 0.17% | 93,811 |
| Aug 28, 2025 | 29.15 | 29.25 | 28.70 | 29.25 | 29.25 | 0.34% | 36,051 |
| Aug 27, 2025 | 28.60 | 29.70 | 28.60 | 29.15 | 29.15 | 2.28% | 100,004 |
| Aug 26, 2025 | 28.45 | 28.50 | 28.30 | 28.50 | 28.50 | 0.18% | 51,398 |
| Aug 25, 2025 | 28.00 | 28.75 | 27.80 | 28.45 | 28.45 | -6.87% | 777,833 |
| Aug 22, 2025 | 30.30 | 30.90 | 30.20 | 30.55 | 30.55 | - | 45,050 |
| Aug 21, 2025 | 30.20 | 30.95 | 30.15 | 30.55 | 30.55 | -0.33% | 83,000 |
| Aug 20, 2025 | 30.10 | 31.10 | 29.85 | 30.65 | 30.65 | 0.66% | 57,114 |
| Aug 19, 2025 | 31.20 | 31.35 | 30.40 | 30.45 | 30.45 | -2.25% | 82,386 |
| Aug 18, 2025 | 30.90 | 31.45 | 30.90 | 31.15 | 31.15 | 0.65% | 31,014 |
| Aug 15, 2025 | 31.10 | 31.45 | 30.80 | 30.95 | 30.95 | -1.12% | 72,219 |
| Aug 14, 2025 | 31.30 | 31.65 | 30.80 | 31.30 | 31.30 | -1.26% | 61,765 |
| Aug 13, 2025 | 32.00 | 32.50 | 31.50 | 31.70 | 31.70 | -0.94% | 74,006 |
| Aug 12, 2025 | 32.55 | 33.10 | 31.80 | 32.00 | 32.00 | -1.54% | 97,253 |
| Aug 11, 2025 | 32.00 | 33.80 | 32.00 | 32.50 | 32.50 | 5.52% | 159,799 |
| Aug 8, 2025 | 30.80 | 30.90 | 30.50 | 30.80 | 30.80 | 1.99% | 51,622 |
| Aug 7, 2025 | 31.15 | 31.15 | 30.15 | 30.20 | 30.20 | -1.47% | 29,462 |
| Aug 6, 2025 | 30.75 | 31.95 | 30.30 | 30.65 | 30.65 | -0.49% | 73,108 |
| Aug 5, 2025 | 31.40 | 31.45 | 30.70 | 30.80 | 30.80 | -0.32% | 51,147 |
| Aug 4, 2025 | 30.95 | 31.00 | 30.70 | 30.90 | 30.90 | - | 22,210 |
| Aug 1, 2025 | 30.70 | 31.00 | 30.70 | 30.90 | 30.90 | 0.16% | 9,035 |
| Jul 31, 2025 | 30.60 | 31.10 | 30.60 | 30.85 | 30.85 | 0.16% | 3,043 |
| Jul 30, 2025 | 31.20 | 31.20 | 30.75 | 30.80 | 30.80 | -0.96% | 22,306 |
| Jul 29, 2025 | 31.60 | 32.45 | 31.10 | 31.10 | 31.10 | -1.58% | 89,615 |
| Jul 28, 2025 | 29.95 | 32.65 | 29.80 | 31.60 | 31.60 | 6.04% | 183,402 |
| Jul 25, 2025 | 29.75 | 30.15 | 29.55 | 29.80 | 29.80 | -0.67% | 22,006 |
| Jul 24, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -0.66% | 22,322 |
| Jul 23, 2025 | 30.00 | 30.50 | 29.70 | 30.20 | 30.20 | 1.68% | 69,112 |
| Jul 22, 2025 | 30.20 | 30.65 | 29.70 | 29.70 | 29.70 | -2.30% | 71,958 |
| Jul 21, 2025 | 30.80 | 31.05 | 30.40 | 30.40 | 30.40 | -1.30% | 37,870 |
| Jul 18, 2025 | 31.35 | 31.45 | 30.70 | 30.80 | 30.80 | -1.60% | 41,561 |
| Jul 17, 2025 | 32.10 | 32.10 | 31.20 | 31.30 | 31.30 | -2.49% | 78,041 |
| Jul 16, 2025 | 31.95 | 32.40 | 31.80 | 32.10 | 32.10 | 0.63% | 75,445 |
| Jul 15, 2025 | 33.60 | 33.90 | 31.85 | 31.90 | 31.90 | -4.06% | 146,698 |
| Jul 14, 2025 | 33.25 | 34.10 | 32.70 | 33.25 | 33.25 | -2.06% | 265,910 |
| Jul 11, 2025 | 33.45 | 35.00 | 33.30 | 33.95 | 33.95 | 4.14% | 952,774 |
| Jul 10, 2025 | 30.50 | 32.60 | 30.50 | 32.60 | 32.60 | 9.95% | 1,325,101 |
| Jul 9, 2025 | 29.05 | 30.75 | 29.05 | 29.65 | 29.65 | -5.12% | 110,222 |
| Jul 8, 2025 | 31.85 | 32.20 | 31.00 | 31.25 | 28.75 | -1.73% | 142,315 |
| Jul 7, 2025 | 31.20 | 33.00 | 30.95 | 31.80 | 29.26 | 3.25% | 169,229 |
| Jul 4, 2025 | 31.20 | 31.20 | 30.75 | 30.80 | 28.34 | 0.16% | 4,070 |