Redwood Group Ltd (TPEX:8426)
Taiwan · Delayed Price · Currency is TWD 22.05
+0.45 (2.08%)
May 29, 2026, 1:09 PM CST
Redwood Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.90 | 22.75 | 21.65 | 22.05 | 22.05 | 2.08% | 34,255 |
| May 28, 2026 | 22.65 | 22.65 | 21.60 | 21.60 | 21.60 | -1.37% | 14,802 |
| May 27, 2026 | 22.55 | 22.60 | 21.90 | 21.90 | 21.90 | -2.88% | 41,636 |
| May 26, 2026 | 21.65 | 22.95 | 21.55 | 22.55 | 22.55 | 4.16% | 71,159 |
| May 25, 2026 | 21.70 | 22.30 | 21.15 | 21.65 | 21.65 | -2.26% | 70,588 |
| May 22, 2026 | 22.45 | 22.50 | 22.05 | 22.15 | 22.15 | -1.12% | 39,589 |
| May 21, 2026 | 22.45 | 22.80 | 22.30 | 22.40 | 22.40 | 1.13% | 55,669 |
| May 20, 2026 | 22.70 | 22.80 | 22.00 | 22.15 | 22.15 | -4.11% | 249,805 |
| May 19, 2026 | 21.30 | 23.10 | 21.30 | 23.10 | 23.10 | 10.00% | 258,647 |
| May 18, 2026 | 21.10 | 21.50 | 20.50 | 21.00 | 21.00 | -1.41% | 74,148 |
| May 15, 2026 | 21.20 | 21.60 | 21.10 | 21.30 | 21.30 | 0.95% | 67,172 |
| May 14, 2026 | 22.05 | 22.05 | 21.00 | 21.10 | 21.10 | -6.01% | 209,853 |
| May 13, 2026 | 22.25 | 22.60 | 22.20 | 22.45 | 22.45 | -0.44% | 52,371 |
| May 12, 2026 | 22.50 | 22.55 | 22.20 | 22.55 | 22.55 | -0.22% | 25,220 |
| May 11, 2026 | 22.60 | 22.80 | 22.40 | 22.60 | 22.60 | - | 59,932 |
| May 8, 2026 | 22.65 | 22.95 | 22.20 | 22.60 | 22.60 | -1.09% | 80,786 |
| May 7, 2026 | 23.20 | 23.50 | 22.85 | 22.85 | 22.85 | -1.30% | 44,482 |
| May 6, 2026 | 23.90 | 24.20 | 23.15 | 23.15 | 23.15 | -1.49% | 42,869 |
| May 5, 2026 | 23.80 | 23.80 | 22.80 | 23.50 | 23.50 | -1.26% | 53,068 |
| May 4, 2026 | 23.80 | 24.25 | 23.80 | 23.80 | 23.80 | -0.21% | 8,957 |
| Apr 30, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 18,465 |
| Apr 29, 2026 | 23.85 | 23.95 | 23.85 | 23.85 | 23.85 | - | 20,161 |
| Apr 28, 2026 | 23.90 | 23.95 | 23.80 | 23.85 | 23.85 | -0.42% | 16,754 |
| Apr 27, 2026 | 24.00 | 24.05 | 23.95 | 23.95 | 23.95 | -0.21% | 26,277 |
| Apr 24, 2026 | 24.15 | 24.40 | 23.75 | 24.00 | 24.00 | -1.03% | 51,074 |
| Apr 23, 2026 | 24.50 | 24.80 | 23.85 | 24.25 | 24.25 | -1.02% | 65,900 |
| Apr 22, 2026 | 24.70 | 24.80 | 24.30 | 24.50 | 24.50 | -0.81% | 27,688 |
| Apr 21, 2026 | 24.50 | 24.80 | 24.40 | 24.70 | 24.70 | -0.80% | 34,914 |
| Apr 20, 2026 | 24.95 | 25.10 | 24.45 | 24.90 | 24.90 | 0.20% | 32,596 |
| Apr 17, 2026 | 24.55 | 25.15 | 24.50 | 24.85 | 24.85 | 0.40% | 20,246 |
| Apr 16, 2026 | 25.20 | 25.20 | 24.60 | 24.75 | 24.75 | - | 48,160 |
| Apr 15, 2026 | 24.80 | 25.05 | 24.55 | 24.75 | 24.75 | 0.20% | 51,755 |
| Apr 14, 2026 | 24.75 | 24.80 | 24.70 | 24.70 | 24.70 | -0.20% | 8,570 |
| Apr 13, 2026 | 24.75 | 25.05 | 24.00 | 24.75 | 24.75 | -0.20% | 39,711 |
| Apr 10, 2026 | 24.95 | 24.95 | 24.75 | 24.80 | 24.80 | -0.60% | 22,046 |
| Apr 9, 2026 | 25.05 | 25.20 | 24.85 | 24.95 | 24.95 | -1.19% | 32,401 |
| Apr 8, 2026 | 25.45 | 25.90 | 25.20 | 25.25 | 25.25 | 0.40% | 22,025 |
| Apr 7, 2026 | 25.40 | 25.60 | 25.00 | 25.15 | 25.15 | -0.98% | 40,237 |
| Apr 2, 2026 | 25.70 | 25.90 | 25.40 | 25.40 | 25.40 | -0.78% | 96,300 |
| Apr 1, 2026 | 26.00 | 26.20 | 25.60 | 25.60 | 25.60 | 0.79% | 141,100 |
| Mar 31, 2026 | 25.30 | 25.50 | 25.15 | 25.40 | 25.40 | 0.40% | 17,575 |
| Mar 30, 2026 | 25.50 | 25.50 | 24.60 | 25.30 | 25.30 | 0.80% | 24,187 |
| Mar 27, 2026 | 24.80 | 25.60 | 24.80 | 25.10 | 25.10 | 1.21% | 17,000 |
| Mar 26, 2026 | 24.80 | 24.85 | 24.75 | 24.80 | 24.80 | 0.20% | 16,504 |
| Mar 25, 2026 | 24.80 | 25.00 | 24.65 | 24.75 | 24.75 | 0.41% | 19,681 |
| Mar 24, 2026 | 24.85 | 25.20 | 24.60 | 24.65 | 24.65 | -0.80% | 31,595 |
| Mar 23, 2026 | 25.25 | 25.30 | 24.70 | 24.85 | 24.85 | -3.31% | 104,353 |
| Mar 20, 2026 | 25.85 | 25.85 | 25.00 | 25.70 | 25.70 | -0.39% | 36,055 |
| Mar 19, 2026 | 25.85 | 25.95 | 25.70 | 25.80 | 25.80 | -0.77% | 35,092 |
| Mar 18, 2026 | 26.15 | 26.45 | 25.90 | 26.00 | 26.00 | -0.19% | 39,055 |