Rodex Fasteners Corp. (TPEX:5015)
Taiwan
· Delayed Price · Currency is TWD 23.80
-0.05 (-0.21%)
Apr 29, 2026, 12:58 PM CST
Rodex Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23.60 | 23.80 | 23.55 | 23.80 | 23.80 | -0.21% | 27,033 |
| Apr 28, 2026 | 23.30 | 23.85 | 23.30 | 23.85 | 23.85 | -0.21% | 19,376 |
| Apr 27, 2026 | 24.00 | 24.00 | 23.00 | 23.90 | 23.90 | -0.42% | 42,203 |
| Apr 24, 2026 | 23.50 | 24.00 | 23.40 | 24.00 | 24.00 | 2.13% | 42,830 |
| Apr 23, 2026 | 23.40 | 23.60 | 23.40 | 23.50 | 23.50 | -0.42% | 71,818 |
| Apr 22, 2026 | 23.85 | 23.85 | 23.55 | 23.60 | 23.60 | -1.26% | 78,622 |
| Apr 21, 2026 | 24.25 | 24.25 | 23.75 | 23.90 | 23.90 | -1.24% | 167,037 |
| Apr 20, 2026 | 24.15 | 24.60 | 24.15 | 24.20 | 24.20 | -1.02% | 47,110 |
| Apr 17, 2026 | 24.65 | 24.65 | 24.40 | 24.45 | 24.45 | -0.81% | 65,392 |
| Apr 16, 2026 | 25.05 | 25.40 | 24.50 | 24.65 | 24.65 | -1.60% | 121,101 |
| Apr 15, 2026 | 25.35 | 25.35 | 25.00 | 25.05 | 25.05 | -1.18% | 41,796 |
| Apr 14, 2026 | 25.30 | 25.60 | 25.15 | 25.35 | 25.35 | 0.20% | 36,284 |
| Apr 13, 2026 | 25.10 | 25.30 | 25.10 | 25.30 | 25.30 | -0.39% | 13,535 |
| Apr 10, 2026 | 25.30 | 25.55 | 25.30 | 25.40 | 25.40 | -1.55% | 15,995 |
| Apr 9, 2026 | 25.75 | 26.00 | 25.00 | 25.80 | 25.80 | 0.19% | 40,276 |
| Apr 8, 2026 | 25.80 | 26.05 | 25.55 | 25.75 | 25.75 | 1.38% | 16,534 |
| Apr 7, 2026 | 25.50 | 25.50 | 25.40 | 25.40 | 25.40 | -0.39% | 11,112 |
| Apr 2, 2026 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | -1.35% | 41,268 |
| Apr 1, 2026 | 25.60 | 26.00 | 25.60 | 25.85 | 25.85 | 0.98% | 11,456 |
| Mar 31, 2026 | 25.75 | 25.80 | 25.60 | 25.60 | 25.60 | -0.19% | 21,162 |
| Mar 30, 2026 | 25.65 | 25.65 | 25.60 | 25.65 | 25.65 | -0.97% | 6,031 |
| Mar 27, 2026 | 25.85 | 25.90 | 25.80 | 25.90 | 25.90 | 0.19% | 13,571 |
| Mar 26, 2026 | 26.05 | 26.20 | 25.85 | 25.85 | 25.85 | -1.15% | 39,174 |
| Mar 25, 2026 | 26.30 | 26.40 | 26.15 | 26.15 | 26.15 | -2.24% | 34,581 |
| Mar 24, 2026 | 26.50 | 26.95 | 26.00 | 26.75 | 26.75 | 2.29% | 45,426 |
| Mar 23, 2026 | 26.10 | 26.50 | 26.10 | 26.15 | 26.15 | 0.19% | 19,495 |
| Mar 20, 2026 | 26.70 | 26.70 | 26.10 | 26.10 | 26.10 | -0.76% | 8,641 |
| Mar 19, 2026 | 27.95 | 28.00 | 26.30 | 26.30 | 26.30 | - | 19,324 |
| Mar 18, 2026 | 26.50 | 26.50 | 26.30 | 26.30 | 26.30 | -0.19% | 24,301 |
| Mar 17, 2026 | 26.35 | 26.45 | 26.20 | 26.35 | 26.35 | - | 52,242 |
| Mar 16, 2026 | 26.00 | 26.90 | 26.00 | 26.35 | 26.35 | 0.19% | 107,834 |
| Mar 13, 2026 | 26.20 | 26.60 | 26.15 | 26.30 | 26.30 | -1.50% | 29,698 |
| Mar 12, 2026 | 26.60 | 26.70 | 26.40 | 26.70 | 26.70 | 0.38% | 27,572 |
| Mar 11, 2026 | 27.00 | 27.30 | 26.10 | 26.60 | 26.60 | -2.56% | 106,118 |
| Mar 10, 2026 | 27.30 | 27.85 | 27.25 | 27.30 | 27.30 | - | 22,129 |
| 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 |