Rodex Fasteners Corp. (TPEX:5015)
Taiwan
· Delayed Price · Currency is TWD 27.25
-0.05 (-0.18%)
Mar 10, 2026, 9:57 AM CST
Rodex Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.40 | 27.40 | 27.10 | 27.30 | 27.30 | -0.36% | 24,755 |
| Mar 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | 19,601 |
| Mar 5, 2026 | 27.15 | 28.35 | 27.15 | 27.60 | 27.60 | 1.66% | 31,187 |
| Mar 4, 2026 | 27.55 | 27.55 | 27.15 | 27.15 | 27.15 | -2.16% | 71,501 |
| Mar 3, 2026 | 27.85 | 27.85 | 27.70 | 27.75 | 27.75 | -0.54% | 67,201 |
| Mar 2, 2026 | 27.90 | 27.90 | 27.75 | 27.90 | 27.90 | - | 27,925 |
| Feb 26, 2026 | 28.15 | 28.15 | 27.90 | 27.90 | 27.90 | -0.89% | 34,687 |
| Feb 25, 2026 | 28.30 | 28.30 | 27.75 | 28.15 | 28.15 | -0.53% | 70,325 |
| Feb 24, 2026 | 28.30 | 28.30 | 27.85 | 28.30 | 28.30 | - | 43,518 |
| Feb 23, 2026 | 28.50 | 28.50 | 27.75 | 28.30 | 28.30 | -0.35% | 62,863 |
| Feb 11, 2026 | 28.25 | 28.45 | 28.15 | 28.40 | 28.40 | -1.05% | 36,190 |
| Feb 10, 2026 | 28.70 | 28.70 | 28.00 | 28.70 | 28.70 | - | 89,580 |
| Feb 9, 2026 | 29.05 | 29.05 | 28.25 | 28.70 | 28.70 | -1.20% | 42,550 |
| Feb 6, 2026 | 28.70 | 29.05 | 28.65 | 29.05 | 29.05 | 1.22% | 12,231 |
| Feb 5, 2026 | 29.80 | 29.80 | 28.65 | 28.70 | 28.70 | -2.71% | 27,597 |
| Feb 4, 2026 | 29.40 | 29.50 | 29.35 | 29.50 | 29.50 | 1.72% | 20,529 |
| Feb 3, 2026 | 29.10 | 30.00 | 29.00 | 29.00 | 29.00 | 0.35% | 37,316 |
| Feb 2, 2026 | 30.00 | 30.00 | 28.80 | 28.90 | 28.90 | -3.83% | 7,936 |
| Jan 30, 2026 | 30.00 | 31.10 | 29.70 | 30.05 | 30.05 | 0.17% | 70,479 |
| Jan 29, 2026 | 31.35 | 31.35 | 28.90 | 30.00 | 30.00 | 5.26% | 328,590 |
| Jan 28, 2026 | 28.95 | 28.95 | 28.00 | 28.50 | 28.50 | -1.55% | 41,004 |
| Jan 27, 2026 | 29.70 | 29.70 | 28.95 | 28.95 | 28.95 | -1.19% | 34,284 |
| Jan 26, 2026 | 28.05 | 30.20 | 28.00 | 29.30 | 29.30 | 4.64% | 88,159 |
| Jan 23, 2026 | 28.10 | 28.10 | 28.00 | 28.00 | 28.00 | -0.18% | 30,184 |
| Jan 22, 2026 | 28.35 | 28.50 | 28.00 | 28.05 | 28.05 | -1.06% | 32,829 |
| Jan 21, 2026 | 28.50 | 28.55 | 28.35 | 28.35 | 28.35 | -0.53% | 19,790 |
| Jan 20, 2026 | 28.55 | 28.60 | 28.35 | 28.50 | 28.50 | 0.18% | 19,396 |
| Jan 19, 2026 | 28.45 | 28.60 | 28.30 | 28.45 | 28.45 | 0.89% | 45,066 |
| Jan 16, 2026 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | 1.44% | 81,763 |
| Jan 15, 2026 | 28.25 | 28.35 | 27.80 | 27.80 | 27.80 | -1.07% | 31,563 |
| Jan 14, 2026 | 28.25 | 28.25 | 28.00 | 28.10 | 28.10 | 0.36% | 30,690 |
| Jan 13, 2026 | 28.00 | 28.40 | 28.00 | 28.00 | 28.00 | 0.36% | 18,192 |
| Jan 12, 2026 | 27.30 | 27.90 | 27.20 | 27.90 | 27.90 | 2.20% | 20,527 |
| Jan 9, 2026 | 27.75 | 27.75 | 27.20 | 27.30 | 27.30 | -1.80% | 47,101 |
| Jan 8, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -1.24% | 7,736 |
| Jan 7, 2026 | 28.00 | 28.15 | 27.60 | 28.15 | 28.15 | 2.18% | 69,058 |
| Jan 6, 2026 | 27.60 | 27.65 | 27.05 | 27.55 | 27.55 | -0.36% | 38,309 |
| Jan 5, 2026 | 27.85 | 28.45 | 27.60 | 27.65 | 27.65 | 0.18% | 87,267 |
| Jan 2, 2026 | 27.50 | 27.60 | 27.45 | 27.60 | 27.60 | 0.36% | 209,398 |
| Dec 31, 2025 | 27.70 | 27.70 | 27.50 | 27.50 | 27.50 | -0.90% | 14,616 |
| Dec 30, 2025 | 27.80 | 27.80 | 27.75 | 27.75 | 27.75 | -0.18% | 12,137 |
| Dec 29, 2025 | 27.70 | 28.50 | 27.60 | 27.80 | 27.80 | 0.36% | 10,745 |
| Dec 26, 2025 | 27.70 | 27.75 | 27.70 | 27.70 | 27.70 | - | 7,842 |
| Dec 24, 2025 | 27.75 | 27.90 | 27.70 | 27.70 | 27.70 | -0.18% | 13,278 |
| Dec 23, 2025 | 28.00 | 28.00 | 27.70 | 27.75 | 27.75 | -0.89% | 10,992 |
| Dec 22, 2025 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -1.58% | 10,889 |
| Dec 19, 2025 | 28.75 | 28.75 | 28.45 | 28.45 | 28.45 | 0.71% | 2,103 |
| Dec 18, 2025 | 28.90 | 28.90 | 28.20 | 28.25 | 28.25 | -1.05% | 27,891 |
| Dec 17, 2025 | 28.50 | 28.55 | 28.50 | 28.55 | 28.55 | 0.53% | 10,402 |
| Dec 16, 2025 | 28.65 | 28.90 | 28.40 | 28.40 | 28.40 | - | 20,916 |
| Dec 15, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 0.71% | 4,044 |
| Dec 12, 2025 | 28.30 | 28.30 | 28.20 | 28.20 | 28.20 | - | 9,548 |
| Dec 11, 2025 | 28.10 | 28.50 | 28.10 | 28.20 | 28.20 | 0.36% | 22,127 |
| Dec 10, 2025 | 28.10 | 28.40 | 28.00 | 28.10 | 28.10 | -1.06% | 17,490 |
| Dec 9, 2025 | 28.25 | 28.50 | 28.00 | 28.40 | 28.40 | 0.35% | 60,148 |
| Dec 8, 2025 | 28.10 | 28.65 | 28.05 | 28.30 | 28.30 | -0.88% | 24,511 |
| Dec 5, 2025 | 28.60 | 28.60 | 28.10 | 28.55 | 28.55 | - | 3,175 |
| Dec 4, 2025 | 28.50 | 28.60 | 28.20 | 28.55 | 28.55 | 0.35% | 7,034 |
| Dec 3, 2025 | 28.00 | 28.45 | 27.95 | 28.45 | 28.45 | 0.18% | 31,763 |
| Dec 2, 2025 | 28.75 | 28.75 | 27.90 | 28.40 | 28.40 | - | 14,072 |
| Dec 1, 2025 | 27.65 | 28.40 | 27.60 | 28.40 | 28.40 | 2.16% | 10,446 |
| Nov 28, 2025 | 27.50 | 27.95 | 27.50 | 27.80 | 27.80 | 0.91% | 9,731 |
| Nov 27, 2025 | 27.70 | 27.70 | 27.50 | 27.55 | 27.55 | -0.18% | 19,536 |
| Nov 26, 2025 | 28.95 | 28.95 | 27.20 | 27.60 | 27.60 | 3.95% | 23,112 |
| Nov 24, 2025 | 26.55 | 26.55 | 26.50 | 26.55 | 26.55 | 0.57% | 14,215 |
| Nov 21, 2025 | 26.45 | 26.50 | 26.35 | 26.40 | 26.40 | -0.94% | 19,433 |
| Nov 20, 2025 | 28.35 | 28.35 | 26.60 | 26.65 | 26.65 | 0.76% | 19,171 |
| Nov 19, 2025 | 27.55 | 27.55 | 26.45 | 26.45 | 26.45 | -3.99% | 135,958 |
| Nov 18, 2025 | 27.80 | 27.80 | 27.55 | 27.55 | 27.55 | -0.90% | 34,224 |
| Nov 17, 2025 | 27.70 | 27.80 | 27.70 | 27.80 | 27.80 | -0.18% | 17,349 |
| Nov 14, 2025 | 27.70 | 27.95 | 27.70 | 27.85 | 27.85 | 0.54% | 41,624 |
| Nov 13, 2025 | 27.85 | 27.85 | 27.60 | 27.70 | 27.70 | -0.54% | 38,026 |
| Nov 12, 2025 | 27.70 | 27.85 | 27.70 | 27.85 | 27.85 | - | 12,672 |
| Nov 11, 2025 | 28.00 | 28.00 | 27.80 | 27.85 | 27.85 | -0.18% | 17,859 |
| Nov 10, 2025 | 28.00 | 28.00 | 27.80 | 27.90 | 27.90 | -0.71% | 25,981 |
| Nov 7, 2025 | 28.05 | 28.10 | 28.00 | 28.10 | 28.10 | 0.18% | 88,209 |
| Nov 6, 2025 | 28.05 | 28.10 | 28.00 | 28.05 | 28.05 | -0.18% | 47,667 |
| Nov 5, 2025 | 28.10 | 28.40 | 28.00 | 28.10 | 28.10 | -1.58% | 18,108 |
| Nov 4, 2025 | 28.05 | 28.90 | 28.05 | 28.55 | 28.55 | - | 10,260 |
| Nov 3, 2025 | 28.25 | 28.55 | 28.25 | 28.55 | 28.55 | 1.24% | 6,197 |
| Oct 31, 2025 | 28.45 | 28.70 | 28.10 | 28.20 | 28.20 | -1.91% | 48,688 |
| Oct 30, 2025 | 28.25 | 28.80 | 28.25 | 28.75 | 28.75 | 1.23% | 32,146 |
| Oct 29, 2025 | 28.05 | 28.40 | 28.05 | 28.40 | 28.40 | 1.07% | 58,188 |
| Oct 28, 2025 | 28.30 | 28.35 | 28.10 | 28.10 | 28.10 | -1.75% | 50,529 |
| Oct 27, 2025 | 28.30 | 28.60 | 28.30 | 28.60 | 28.60 | -0.52% | 35,413 |
| Oct 23, 2025 | 28.80 | 28.80 | 28.75 | 28.75 | 28.75 | - | 9,577 |
| Oct 22, 2025 | 28.90 | 28.90 | 28.70 | 28.75 | 28.75 | -0.35% | 6,381 |
| Oct 21, 2025 | 29.20 | 29.20 | 28.50 | 28.85 | 28.85 | -0.17% | 21,723 |
| Oct 20, 2025 | 29.45 | 29.45 | 28.45 | 28.90 | 28.90 | - | 42,938 |
| Oct 17, 2025 | 28.80 | 28.90 | 28.40 | 28.90 | 28.90 | 0.17% | 25,559 |
| Oct 16, 2025 | 28.85 | 28.85 | 28.50 | 28.85 | 28.85 | - | 14,340 |
| Oct 15, 2025 | 28.95 | 28.95 | 28.40 | 28.85 | 28.85 | -0.35% | 47,118 |
| Oct 14, 2025 | 28.35 | 29.00 | 28.30 | 28.95 | 28.95 | 0.87% | 58,958 |
| Oct 13, 2025 | 29.00 | 29.00 | 28.60 | 28.70 | 28.70 | -1.03% | 17,770 |
| Oct 9, 2025 | 28.55 | 29.00 | 28.50 | 29.00 | 29.00 | 1.75% | 37,964 |
| Oct 8, 2025 | 28.75 | 28.90 | 28.50 | 28.50 | 28.50 | -1.21% | 59,917 |
| Oct 7, 2025 | 29.10 | 29.10 | 28.45 | 28.85 | 28.85 | -0.86% | 66,601 |
| Oct 3, 2025 | 29.00 | 29.10 | 28.70 | 29.10 | 29.10 | 0.17% | 45,651 |
| Oct 2, 2025 | 29.20 | 29.20 | 29.00 | 29.05 | 29.05 | -0.51% | 63,635 |
| Oct 1, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -0.68% | 40,803 |