Redwood Group Ltd (TPEX:8426)
Taiwan · Delayed Price · Currency is TWD 20.60
-0.05 (-0.24%)
Oct 2, 2026, 1:20 PM CST
Redwood Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 20.50 | 20.60 | 20.45 | 20.60 | 20.60 | -0.24% | 13,093 |
| Oct 1, 2026 | 20.45 | 20.65 | 20.35 | 20.65 | 20.65 | - | 18,171 |
| Sep 30, 2026 | 20.50 | 20.75 | 20.30 | 20.65 | 20.65 | - | 50,091 |
| Sep 29, 2026 | 20.55 | 20.65 | 20.20 | 20.65 | 20.65 | 0.24% | 42,001 |
| Sep 24, 2026 | 20.55 | 20.60 | 20.10 | 20.60 | 20.60 | 0.49% | 19,004 |
| Sep 23, 2026 | 20.45 | 20.60 | 20.30 | 20.50 | 20.50 | -0.49% | 15,000 |
| Sep 22, 2026 | 20.50 | 20.80 | 20.40 | 20.60 | 20.60 | - | 13,100 |
| Sep 21, 2026 | 20.40 | 20.65 | 20.35 | 20.60 | 20.60 | - | 8,073 |
| Sep 18, 2026 | 20.40 | 20.65 | 20.10 | 20.60 | 20.60 | -0.24% | 40,002 |
| Sep 17, 2026 | 20.55 | 20.65 | 20.50 | 20.65 | 20.65 | - | 4,120 |
| Sep 16, 2026 | 20.40 | 20.65 | 20.40 | 20.65 | 20.65 | 1.72% | 6,270 |
| Sep 15, 2026 | 20.40 | 20.65 | 20.30 | 20.30 | 20.30 | -1.22% | 18,001 |
| Sep 14, 2026 | 20.50 | 20.65 | 20.50 | 20.55 | 20.55 | - | 3,005 |
| Sep 11, 2026 | 20.45 | 20.60 | 19.85 | 20.55 | 20.55 | -0.24% | 55,105 |
| Sep 10, 2026 | 20.45 | 20.70 | 20.45 | 20.60 | 20.60 | -0.72% | 8,241 |
| Sep 9, 2026 | 20.80 | 20.80 | 20.75 | 20.75 | 20.75 | -0.24% | 8,000 |
| Sep 8, 2026 | 20.55 | 20.80 | 20.35 | 20.80 | 20.80 | - | 9,788 |
| Sep 7, 2026 | 20.80 | 20.80 | 20.65 | 20.80 | 20.80 | - | 12,259 |
| Sep 4, 2026 | 20.70 | 20.80 | 20.35 | 20.80 | 20.80 | 0.73% | 34,000 |
| Sep 3, 2026 | 21.10 | 21.10 | 20.65 | 20.65 | 20.65 | -2.13% | 11,000 |
| Sep 2, 2026 | 21.00 | 21.10 | 20.70 | 21.10 | 21.10 | 0.24% | 28,396 |
| Sep 1, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - | 1,073 |
| Aug 31, 2026 | 20.85 | 21.05 | 20.85 | 21.05 | 21.05 | - | 4,149 |
| Aug 28, 2026 | 21.10 | 21.10 | 21.05 | 21.05 | 21.05 | 0.24% | 3,481 |
| Aug 27, 2026 | 21.15 | 21.15 | 20.75 | 21.00 | 21.00 | -0.47% | 39,201 |
| Aug 26, 2026 | 20.45 | 21.80 | 20.45 | 21.10 | 21.10 | 3.18% | 86,336 |
| Aug 25, 2026 | 20.60 | 20.80 | 20.45 | 20.45 | 20.45 | -1.45% | 26,442 |
| Aug 24, 2026 | 20.90 | 21.10 | 20.75 | 20.75 | 20.75 | -1.89% | 25,229 |
| Aug 21, 2026 | 21.00 | 21.15 | 20.80 | 21.15 | 21.15 | -0.24% | 15,420 |
| Aug 20, 2026 | 21.35 | 21.35 | 21.00 | 21.20 | 21.20 | - | 10,094 |
| Aug 19, 2026 | 20.90 | 21.20 | 20.70 | 21.20 | 21.20 | -0.24% | 6,101 |
| Aug 18, 2026 | 21.00 | 21.25 | 20.90 | 21.25 | 21.25 | -0.47% | 13,521 |
| Aug 17, 2026 | 21.35 | 21.35 | 20.95 | 21.35 | 21.35 | - | 11,210 |
| Aug 14, 2026 | 21.25 | 21.40 | 21.25 | 21.35 | 21.35 | -0.47% | 9,391 |
| Aug 13, 2026 | 21.10 | 21.45 | 21.10 | 21.45 | 21.45 | 0.23% | 14,251 |
| Aug 12, 2026 | 21.30 | 21.45 | 20.75 | 21.40 | 21.40 | 0.47% | 53,534 |
| Aug 11, 2026 | 21.50 | 21.95 | 21.05 | 21.30 | 21.30 | 0.24% | 72,724 |
| Aug 10, 2026 | 21.30 | 21.50 | 20.80 | 21.25 | 21.25 | -0.70% | 37,411 |
| Aug 7, 2026 | 21.45 | 21.45 | 21.30 | 21.40 | 21.40 | -0.23% | 9,724 |
| Aug 6, 2026 | 21.35 | 21.45 | 21.10 | 21.45 | 21.45 | -0.23% | 40,186 |
| Aug 5, 2026 | 21.70 | 21.70 | 21.20 | 21.50 | 21.50 | 1.42% | 22,216 |
| Aug 4, 2026 | 21.20 | 21.50 | 20.75 | 21.20 | 21.20 | 0.24% | 39,994 |
| Aug 3, 2026 | 20.80 | 21.20 | 20.55 | 21.15 | 21.15 | 0.71% | 33,626 |
| Jul 31, 2026 | 20.60 | 21.30 | 20.60 | 21.00 | 21.00 | 2.69% | 27,185 |
| Jul 30, 2026 | 20.20 | 20.60 | 19.90 | 20.45 | 20.45 | - | 66,125 |
| Jul 29, 2026 | 20.50 | 20.65 | 19.95 | 20.45 | 20.45 | -0.97% | 156,288 |
| Jul 28, 2026 | 20.80 | 21.15 | 20.60 | 20.65 | 20.65 | -1.20% | 44,270 |
| Jul 27, 2026 | 20.55 | 21.00 | 20.35 | 20.90 | 20.90 | 1.70% | 56,303 |
| Jul 24, 2026 | 20.10 | 20.70 | 20.10 | 20.55 | 20.55 | 0.98% | 45,031 |
| Jul 23, 2026 | 20.20 | 20.70 | 20.15 | 20.35 | 20.35 | 0.74% | 51,339 |