Redwood Group Ltd (TPEX:8426)
Taiwan
· Delayed Price · Currency is TWD 23.85
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Redwood Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 26.05 | 26.25 | 26.00 | 26.05 | 26.05 | 0.19% | 43,183 |
| Mar 16, 2026 | 25.85 | 26.50 | 25.50 | 26.00 | 26.00 | -1.89% | 174,293 |
| Mar 13, 2026 | 26.40 | 28.95 | 26.40 | 26.50 | 26.50 | 0.57% | 697,813 |
| Mar 12, 2026 | 25.95 | 26.45 | 25.85 | 26.35 | 26.35 | 1.93% | 20,052 |
| Mar 11, 2026 | 25.85 | 26.00 | 25.70 | 25.85 | 25.85 | 0.78% | 10,610 |
| Mar 10, 2026 | 25.90 | 26.10 | 25.55 | 25.65 | 25.65 | 0.20% | 17,356 |
| Mar 9, 2026 | 25.60 | 26.00 | 24.40 | 25.60 | 25.60 | -2.29% | 90,314 |
| 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 |