Redwood Group Ltd (TPEX:8426)
Taiwan
· Delayed Price · Currency is TWD 25.60
-0.60 (-2.29%)
Mar 9, 2026, 1:30 PM CST
Redwood Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.20 | 26.55 | 26.00 | 26.20 | 26.20 | -1.13% | 59,095 |
| Mar 5, 2026 | 26.60 | 27.10 | 26.50 | 26.50 | 26.50 | -0.56% | 17,514 |
| Mar 4, 2026 | 26.90 | 27.00 | 26.15 | 26.65 | 26.65 | -1.48% | 40,201 |
| Mar 3, 2026 | 27.10 | 27.85 | 27.05 | 27.05 | 27.05 | - | 55,012 |
| Mar 2, 2026 | 27.00 | 27.60 | 27.00 | 27.05 | 27.05 | -2.17% | 9,027 |
| Feb 26, 2026 | 27.85 | 27.85 | 27.55 | 27.65 | 27.65 | 0.36% | 5,305 |
| Feb 25, 2026 | 27.65 | 28.05 | 27.55 | 27.55 | 27.55 | -0.18% | 34,080 |
| Feb 24, 2026 | 27.65 | 28.10 | 27.60 | 27.60 | 27.60 | 0.36% | 19,001 |
| Feb 23, 2026 | 27.25 | 27.55 | 26.95 | 27.50 | 27.50 | 0.18% | 22,236 |
| Feb 11, 2026 | 27.70 | 27.70 | 27.25 | 27.45 | 27.45 | -0.18% | 29,000 |
| Feb 10, 2026 | 27.00 | 28.60 | 27.00 | 27.50 | 27.50 | 1.10% | 24,214 |
| Feb 9, 2026 | 27.10 | 27.35 | 27.00 | 27.20 | 27.20 | 0.55% | 26,550 |
| Feb 6, 2026 | 27.05 | 27.40 | 27.00 | 27.05 | 27.05 | -1.64% | 21,287 |
| Feb 5, 2026 | 27.75 | 27.80 | 27.35 | 27.50 | 27.50 | -0.18% | 7,565 |
| Feb 4, 2026 | 27.40 | 27.70 | 27.40 | 27.55 | 27.55 | 0.36% | 6,560 |
| Feb 3, 2026 | 27.30 | 27.60 | 27.10 | 27.45 | 27.45 | -0.18% | 21,437 |
| Feb 2, 2026 | 27.95 | 28.60 | 27.50 | 27.50 | 27.50 | -0.36% | 15,503 |
| Jan 30, 2026 | 27.30 | 27.70 | 27.25 | 27.60 | 27.60 | 0.36% | 25,010 |
| Jan 29, 2026 | 27.80 | 27.95 | 27.50 | 27.50 | 27.50 | -0.36% | 47,003 |
| Jan 28, 2026 | 27.90 | 27.90 | 27.50 | 27.60 | 27.60 | -0.90% | 56,510 |
| Jan 27, 2026 | 27.95 | 28.20 | 27.80 | 27.85 | 27.85 | -0.36% | 38,375 |
| Jan 26, 2026 | 28.00 | 28.10 | 27.85 | 27.95 | 27.95 | -0.18% | 20,000 |
| Jan 23, 2026 | 28.00 | 28.30 | 27.90 | 28.00 | 28.00 | - | 72,102 |
| Jan 22, 2026 | 28.00 | 28.35 | 27.95 | 28.00 | 28.00 | 0.54% | 26,150 |
| Jan 21, 2026 | 28.25 | 28.25 | 27.85 | 27.85 | 27.85 | -1.42% | 34,267 |
| Jan 20, 2026 | 28.30 | 28.45 | 28.10 | 28.25 | 28.25 | 0.53% | 27,041 |
| Jan 19, 2026 | 28.10 | 28.50 | 28.00 | 28.10 | 28.10 | - | 43,606 |
| Jan 16, 2026 | 28.50 | 28.50 | 28.10 | 28.10 | 28.10 | -0.35% | 16,255 |
| Jan 15, 2026 | 28.20 | 28.35 | 28.15 | 28.20 | 28.20 | 0.53% | 22,085 |
| Jan 14, 2026 | 27.95 | 28.50 | 27.95 | 28.05 | 28.05 | 1.26% | 37,813 |
| Jan 13, 2026 | 27.60 | 28.00 | 27.60 | 27.70 | 27.70 | 0.36% | 25,403 |
| Jan 12, 2026 | 27.50 | 28.10 | 27.50 | 27.60 | 27.60 | 0.36% | 56,155 |
| Jan 9, 2026 | 27.75 | 27.85 | 27.50 | 27.50 | 27.50 | - | 16,027 |
| Jan 8, 2026 | 27.80 | 27.80 | 27.15 | 27.50 | 27.50 | -0.18% | 67,568 |
| Jan 7, 2026 | 27.55 | 27.70 | 27.25 | 27.55 | 27.55 | - | 49,204 |
| Jan 6, 2026 | 27.30 | 27.70 | 27.05 | 27.55 | 27.55 | 1.85% | 41,586 |
| Jan 5, 2026 | 27.80 | 27.95 | 27.00 | 27.05 | 27.05 | -2.70% | 84,531 |
| Jan 2, 2026 | 27.60 | 27.95 | 27.55 | 27.80 | 27.80 | 0.72% | 70,469 |
| Dec 31, 2025 | 27.70 | 27.90 | 27.50 | 27.60 | 27.60 | -0.36% | 69,001 |
| Dec 30, 2025 | 27.95 | 28.10 | 27.70 | 27.70 | 27.70 | -0.89% | 49,045 |
| Dec 29, 2025 | 28.40 | 28.50 | 27.85 | 27.95 | 27.95 | -1.24% | 79,538 |
| Dec 26, 2025 | 28.70 | 28.75 | 28.30 | 28.30 | 28.30 | -1.22% | 47,777 |
| Dec 24, 2025 | 28.80 | 29.00 | 28.60 | 28.65 | 28.65 | 0.17% | 35,205 |
| Dec 23, 2025 | 28.80 | 29.15 | 28.60 | 28.60 | 28.60 | - | 53,395 |
| Dec 22, 2025 | 28.70 | 28.75 | 28.60 | 28.60 | 28.60 | 0.70% | 27,407 |
| Dec 19, 2025 | 28.50 | 28.60 | 28.40 | 28.40 | 28.40 | -0.35% | 7,000 |
| Dec 18, 2025 | 28.75 | 28.75 | 28.30 | 28.50 | 28.50 | 0.18% | 20,026 |
| Dec 17, 2025 | 28.60 | 28.70 | 28.45 | 28.45 | 28.45 | 0.35% | 7,120 |
| Dec 16, 2025 | 28.50 | 28.50 | 28.20 | 28.35 | 28.35 | -1.05% | 33,140 |
| Dec 15, 2025 | 28.65 | 28.85 | 28.65 | 28.65 | 28.65 | - | 19,000 |
| Dec 12, 2025 | 28.65 | 28.80 | 28.50 | 28.65 | 28.65 | - | 31,038 |
| Dec 11, 2025 | 28.50 | 28.85 | 28.50 | 28.65 | 28.65 | 0.53% | 23,405 |
| Dec 10, 2025 | 28.55 | 28.60 | 28.40 | 28.50 | 28.50 | -0.52% | 30,479 |
| Dec 9, 2025 | 28.55 | 28.90 | 28.20 | 28.65 | 28.65 | 0.53% | 31,597 |
| Dec 8, 2025 | 28.75 | 28.75 | 28.40 | 28.50 | 28.50 | -0.70% | 17,122 |
| Dec 5, 2025 | 28.90 | 29.40 | 28.70 | 28.70 | 28.70 | -1.03% | 30,090 |
| Dec 4, 2025 | 28.40 | 29.20 | 28.35 | 29.00 | 29.00 | 2.65% | 74,412 |
| Dec 3, 2025 | 28.35 | 28.35 | 28.25 | 28.25 | 28.25 | -0.18% | 5,026 |
| Dec 2, 2025 | 28.00 | 28.40 | 28.00 | 28.30 | 28.30 | 1.25% | 18,810 |
| Dec 1, 2025 | 28.00 | 28.15 | 27.90 | 27.95 | 27.95 | -0.18% | 12,100 |
| Nov 28, 2025 | 28.10 | 28.10 | 27.80 | 28.00 | 28.00 | - | 56,737 |
| Nov 27, 2025 | 28.10 | 28.40 | 28.00 | 28.00 | 28.00 | -0.36% | 24,199 |
| Nov 26, 2025 | 28.30 | 28.75 | 27.95 | 28.10 | 28.10 | - | 55,515 |
| Nov 25, 2025 | 28.20 | 28.20 | 27.75 | 28.10 | 28.10 | 0.90% | 28,286 |
| Nov 24, 2025 | 27.95 | 28.25 | 27.85 | 27.85 | 27.85 | -0.36% | 29,407 |
| Nov 21, 2025 | 28.20 | 28.30 | 27.85 | 27.95 | 27.95 | -1.41% | 94,601 |
| Nov 20, 2025 | 29.00 | 29.30 | 28.10 | 28.35 | 28.35 | -1.39% | 129,926 |
| Nov 19, 2025 | 28.00 | 29.75 | 28.00 | 28.75 | 28.75 | 3.98% | 252,787 |
| Nov 18, 2025 | 28.70 | 28.75 | 27.65 | 27.65 | 27.65 | -4.66% | 207,441 |
| Nov 17, 2025 | 31.45 | 31.45 | 29.00 | 29.00 | 29.00 | 1.40% | 960,409 |
| Nov 14, 2025 | 27.00 | 28.60 | 27.00 | 28.60 | 28.60 | 10.00% | 226,123 |
| Nov 13, 2025 | 25.75 | 26.00 | 25.75 | 26.00 | 26.00 | 0.97% | 22,906 |
| Nov 12, 2025 | 25.60 | 25.75 | 25.50 | 25.75 | 25.75 | -0.58% | 30,792 |
| Nov 11, 2025 | 26.15 | 26.15 | 25.30 | 25.90 | 25.90 | -1.52% | 110,439 |
| Nov 10, 2025 | 26.75 | 26.90 | 26.30 | 26.30 | 26.30 | -2.23% | 28,355 |
| Nov 7, 2025 | 26.60 | 26.90 | 26.50 | 26.90 | 26.90 | -0.37% | 45,070 |
| Nov 6, 2025 | 26.70 | 27.20 | 26.70 | 27.00 | 27.00 | 1.31% | 19,091 |
| Nov 5, 2025 | 26.65 | 26.90 | 26.60 | 26.65 | 26.65 | -1.11% | 23,311 |
| Nov 4, 2025 | 27.10 | 27.35 | 26.60 | 26.95 | 26.95 | -0.55% | 55,880 |
| Nov 3, 2025 | 27.05 | 27.20 | 27.05 | 27.10 | 27.10 | 0.37% | 28,060 |
| Oct 31, 2025 | 27.25 | 27.25 | 27.00 | 27.00 | 27.00 | -0.92% | 58,370 |
| Oct 30, 2025 | 27.15 | 27.25 | 27.00 | 27.25 | 27.25 | -0.37% | 14,234 |
| Oct 29, 2025 | 27.20 | 27.55 | 27.10 | 27.35 | 27.35 | -0.36% | 17,701 |
| Oct 28, 2025 | 27.30 | 27.75 | 27.30 | 27.45 | 27.45 | 0.92% | 25,771 |
| Oct 27, 2025 | 27.05 | 27.25 | 26.80 | 27.20 | 27.20 | 0.55% | 120,749 |
| Oct 23, 2025 | 27.05 | 27.40 | 27.00 | 27.05 | 27.05 | -0.73% | 28,083 |
| Oct 22, 2025 | 27.15 | 27.25 | 27.05 | 27.25 | 27.25 | 0.55% | 46,556 |
| Oct 21, 2025 | 27.20 | 27.20 | 27.05 | 27.10 | 27.10 | -1.09% | 70,389 |
| Oct 20, 2025 | 27.40 | 27.55 | 27.00 | 27.40 | 27.40 | -0.54% | 54,150 |
| Oct 17, 2025 | 27.40 | 27.80 | 27.25 | 27.55 | 27.55 | -0.54% | 17,436 |
| Oct 16, 2025 | 27.20 | 28.20 | 27.15 | 27.70 | 27.70 | 1.28% | 51,060 |
| Oct 15, 2025 | 27.40 | 27.70 | 27.05 | 27.35 | 27.35 | 1.30% | 24,578 |
| Oct 14, 2025 | 27.60 | 27.90 | 27.00 | 27.00 | 27.00 | -1.46% | 64,521 |
| Oct 13, 2025 | 27.25 | 27.65 | 27.25 | 27.40 | 27.40 | -2.32% | 78,314 |
| Oct 9, 2025 | 28.70 | 29.00 | 28.00 | 28.05 | 28.05 | -2.94% | 150,966 |
| Oct 8, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 11,250 |
| Oct 7, 2025 | 28.70 | 29.00 | 28.40 | 28.90 | 28.90 | 0.17% | 39,000 |
| Oct 3, 2025 | 28.60 | 29.15 | 28.60 | 28.85 | 28.85 | 1.58% | 17,040 |
| Oct 2, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -0.35% | 13,233 |
| Oct 1, 2025 | 28.45 | 28.70 | 28.45 | 28.50 | 28.50 | 0.18% | 18,195 |