Taiwan - Delayed Quote
TWD
Rexon Industrial Corp.,Ltd (1515.TW)
27.00
-0.75
(-2.70%)
At close: October 30 at 1:30:39 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
27.60
27.60
26.65
27.00
27.00
581,000
Oct 29, 2026
28.20
28.20
27.70
27.75
27.75
298,350
Oct 28, 2026
27.95
28.05
27.50
27.80
27.80
341,500
Oct 27, 2026
27.55
27.90
27.55
27.75
27.75
396,000
Oct 23, 2026
27.55
27.55
27.55
27.55
27.55
-
Oct 22, 2026
28.65
28.65
27.50
27.55
27.55
647,350
Oct 21, 2026
28.20
28.70
28.20
28.70
28.70
590,000
Oct 20, 2026
28.35
28.65
27.85
27.95
27.95
444,050
Oct 19, 2026
29.05
29.05
28.15
28.35
28.35
624,000
Oct 16, 2026
29.10
29.95
28.95
29.15
29.15
743,050
Oct 15, 2026
28.95
29.25
28.30
28.75
28.75
704,224
Oct 14, 2026
29.00
29.15
28.65
28.75
28.75
440,679
Oct 13, 2026
29.20
29.45
28.45
28.70
28.70
884,239
Oct 12, 2026
28.05
29.40
28.05
29.10
29.10
934,780
Oct 8, 2026
28.40
28.40
28.00
28.10
28.10
345,075
Oct 7, 2026
28.40
28.55
28.15
28.40
28.40
330,000
Oct 6, 2026
28.65
28.65
28.30
28.30
28.30
589,362
Oct 5, 2026
29.50
29.50
28.65
28.70
28.70
855,050
Oct 2, 2026
29.45
29.45
29.00
29.20
29.20
481,320
Oct 1, 2026
30.20
30.20
29.10
29.25
29.25
488,139
Sep 30, 2026
29.60
29.95
29.45
29.80
29.80
459,007
Sep 29, 2026
29.45
29.50
29.15
29.30
29.30
327,000
Sep 24, 2026
29.90
30.00
29.35
29.45
29.45
402,100
Sep 23, 2026
30.45
30.45
29.55
29.55
29.55
515,065
Sep 22, 2026
30.35
30.50
29.85
30.15
30.15
524,256
Sep 21, 2026
30.60
30.65
30.10
30.15
30.15
406,200
Sep 18, 2026
29.70
30.60
28.65
30.60
30.60
895,036
Sep 17, 2026
29.35
29.60
29.30
29.30
29.30
406,719
Sep 16, 2026
29.15
29.45
29.00
29.25
29.25
377,000
Sep 15, 2026
29.65
29.80
29.15
29.15
29.15
510,150
Sep 14, 2026
30.45
30.85
29.80
29.85
29.85
874,101
Sep 11, 2026
29.80
31.60
29.25
30.90
30.90
1,758,020
Sep 10, 2026
30.60
30.60
29.70
29.75
29.75
838,000
Sep 9, 2026
30.15
30.75
30.15
30.70
30.70
572,020
Sep 8, 2026
30.25
30.55
30.00
30.00
30.00
786,000
Sep 7, 2026
31.05
31.30
30.50
30.55
30.55
741,020
Sep 4, 2026
31.30
31.50
30.00
30.80
30.80
1,305,000
Sep 3, 2026
32.05
32.40
31.00
31.00
31.00
1,366,224
Sep 2, 2026
32.95
33.10
32.00
32.00
32.00
1,018,258
Sep 1, 2026
33.50
33.70
32.65
32.95
32.95
1,362,090
Aug 31, 2026
34.25
34.35
33.10
33.40
33.40
1,826,011
Aug 28, 2026
37.15
38.45
34.60
34.70
34.70
6,474,793
Aug 27, 2026
36.30
39.50
35.30
35.40
35.40
7,557,039
Aug 26, 2026
34.30
36.30
33.85
36.30
36.30
4,302,186
Aug 25, 2026
33.25
33.60
32.55
33.25
33.25
1,286,500
Aug 24, 2026
33.40
34.65
33.20
33.35
33.35
1,719,500
Aug 21, 2026
35.00
35.30
32.90
33.55
33.55
5,388,600
Aug 20, 2026
31.80
34.50
31.80
34.50
34.50
5,041,001
Aug 19, 2026
31.85
32.50
31.00
31.40
31.40
1,878,130
Aug 18, 2026
33.15
34.70
31.95
31.95
31.95
3,390,760
Aug 17, 2026
35.70
36.90
33.25
34.25
34.25
9,482,360
Aug 14, 2026
31.00
33.55
29.85
33.55
33.55
2,829,453
Aug 13, 2026
31.80
31.80
30.50
30.50
30.50
874,200
Aug 12, 2026
31.20
32.30
30.60
31.25
31.25
859,100
Aug 11, 2026
31.50
31.70
29.60
31.20
31.20
2,031,247
Aug 10, 2026
30.40
33.15
30.40
31.20
31.20
2,410,050
Aug 7, 2026
33.00
33.00
30.40
30.40
30.40
361,000
Aug 6, 2026
31.35
32.25
31.35
31.95
31.95
508,459
Aug 5, 2026
29.25
30.90
29.05
30.90
30.90
531,020
Aug 4, 2026
30.00
30.00
27.35
28.10
28.10
653,035
Aug 3, 2026
28.00
29.50
28.00
29.50
29.50
317,212
Jul 31, 2026
27.80
30.10
27.80
28.80
28.80
535,074
Jul 30, 2026
28.20
28.30
27.25
27.40
27.40
2,172,469
Jul 29, 2026
29.10
30.10
27.30
28.30
28.30
3,373,104
Jul 28, 2026
31.00
31.40
29.90
29.95
29.95
2,634,637
Jul 27, 2026
33.45
33.80
32.10
32.45
32.45
2,624,828
Jul 24, 2026
34.50
35.55
33.65
33.95
33.95
4,331,756
Jul 23, 2026
37.25
37.55
34.50
34.50
34.50
5,965,300
Jul 22, 2026
42.00
42.95
38.30
38.30
38.30
8,048,696
Jul 21, 2026
42.50
45.00
42.50
42.55
42.55
2,784,537
Jul 20, 2026
41.10
44.15
39.00
44.00
44.00
2,586,800
Jul 17, 2026
42.00
43.65
40.40
40.95
40.95
2,571,880
Jul 16, 2026
41.90
45.10
41.55
44.85
44.85
3,999,768
Jul 15, 2026
40.80
42.00
40.25
41.10
41.10
1,304,211
Jul 14, 2026
41.65
41.65
38.70
41.00
41.00
1,934,640
Jul 13, 2026
41.65
41.65
39.25
41.15
41.15
1,566,100
Jul 9, 2026
41.65
42.80
39.80
40.15
40.15
1,925,433
Jul 8, 2026
39.30
41.50
38.05
41.50
41.50
2,408,328
Jul 7, 2026
41.60
41.60
38.50
38.75
38.75
3,233,084
Jul 6, 2026
45.05
45.05
41.45
42.75
42.75
10,843,608
Jul 3, 2026
39.00
42.80
38.05
42.00
42.00
13,198,626
Jul 2, 2026
37.00
38.95
37.00
38.95
38.95
7,445,675
Jul 1, 2026
32.55
35.45
32.55
35.45
35.45
6,003,976
Jun 30, 2026
31.75
32.50
31.00
32.25
32.25
4,271,435
Jun 29, 2026
30.85
33.55
30.35
31.45
31.45
5,461,372
Jun 26, 2026
30.00
32.00
29.90
30.50
30.50
8,121,086
Jun 25, 2026
27.35
29.70
27.15
29.70
29.70
4,463,479
Jun 24, 2026
26.80
27.50
26.40
27.00
27.00
1,274,037
Jun 23, 2026
27.40
27.40
26.30
26.80
26.80
1,317,040
Jun 22, 2026
26.25
27.75
26.00
27.40
27.40
2,522,731
Jun 18, 2026
25.75
27.20
25.30
25.90
25.90
3,308,500
Jun 17, 2026
23.45
25.70
23.30
25.70
25.70
3,361,032
Jun 16, 2026
23.80
23.80
23.40
23.40
23.40
379,001
Jun 15, 2026
23.90
23.90
23.50
23.60
23.60
551,119
Jun 12, 2026
23.45
23.65
23.30
23.35
23.35
454,000
Jun 11, 2026
23.40
23.40
22.50
22.90
22.90
537,001
Jun 10, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
23.25
23.80
23.10
23.35
23.35
953,081
Jun 9, 2026
24.30
24.75
23.60
23.85
23.25
1,307,130
Jun 8, 2026
23.75
24.45
23.70
23.85
23.25
1,949,000
Jun 5, 2026
27.80
27.80
25.15
26.30
25.64
7,926,338
Jun 4, 2026
23.50
25.30
23.10
25.30
24.66
3,427,952
Jun 3, 2026
22.35
23.00
21.90
23.00
22.42
1,102,051
Jun 2, 2026
22.25
22.25
21.70
22.00
21.45
620,012
Jun 1, 2026
21.80
22.20
21.50
22.10
21.54
1,307,478
May 29, 2026
21.85
22.15
21.15
21.80
21.25
2,321,100
May 28, 2026
22.25
22.45
21.60
21.95
21.40
586,007
May 27, 2026
23.00
23.00
21.85
21.95
21.40
1,058,069
May 26, 2026
22.90
23.55
22.75
22.75
22.18
462,961
May 25, 2026
23.15
23.15
22.60
22.90
22.32
467,000
May 22, 2026
22.15
22.85
22.00
22.65
22.08
465,000
May 21, 2026
22.05
22.25
22.05
22.15
21.59
240,920
May 20, 2026
21.90
22.05
21.80
22.00
21.45
211,499
May 19, 2026
22.10
22.35
21.90
21.90
21.35
341,014
May 18, 2026
22.85
22.85
22.00
22.10
21.54
238,020
May 15, 2026
22.50
22.95
22.25
22.60
22.03
557,003
May 14, 2026
22.65
22.75
22.10
22.15
21.59
344,165
May 13, 2026
23.00
23.00
22.10
22.60
22.03
626,000
May 12, 2026
24.10
24.10
22.75
23.00
22.42
1,453,130
May 11, 2026
23.15
24.10
23.15
24.10
23.49
1,283,634
May 8, 2026
22.00
22.20
21.85
21.95
21.40
330,222
May 7, 2026
22.10
22.10
21.70
22.00
21.45
570,000
May 6, 2026
22.25
22.25
21.80
21.95
21.40
415,586
May 5, 2026
21.50
22.00
21.45
22.00
21.45
269,300
May 4, 2026
21.80
22.10
21.75
21.75
21.20
273,134
Apr 30, 2026
21.90
21.90
21.70
21.90
21.35
219,156
Apr 29, 2026
21.95
22.05
21.80
21.90
21.35
143,025
Apr 28, 2026
22.25
22.25
21.80
21.95
21.40
211,000
Apr 27, 2026
22.30
22.30
21.30
22.25
21.69
567,076
Apr 24, 2026
23.20
23.20
22.45
22.55
21.98
268,736
Apr 23, 2026
23.20
23.30
22.40
23.20
22.62
507,263
Apr 22, 2026
23.45
24.00
23.05
23.20
22.62
523,001
Apr 21, 2026
23.15
23.35
23.00
23.15
22.57
180,160
Apr 20, 2026
23.20
23.45
23.05
23.15
22.57
286,257
Apr 17, 2026
23.15
23.35
22.90
23.15
22.57
343,000
Apr 16, 2026
23.10
23.40
23.10
23.20
22.62
242,228
Apr 15, 2026
23.90
23.90
22.75
23.00
22.42
560,001
Apr 14, 2026
23.00
23.10
22.70
22.75
22.18
380,000
Apr 13, 2026
23.10
23.10
22.65
22.70
22.13
430,051
Apr 10, 2026
23.75
23.80
23.05
23.10
22.52
368,001
Apr 9, 2026
24.00
24.00
23.60
23.80
23.20
118,030
Apr 8, 2026
23.70
24.10
23.70
24.00
23.40
165,119
Apr 7, 2026
24.20
24.20
23.45
23.70
23.10
144,539
Apr 2, 2026
23.80
23.80
23.55
23.60
23.01
132,200
Apr 1, 2026
23.75
24.15
23.70
23.85
23.25
159,924
Mar 31, 2026
23.80
24.00
23.55
23.60
23.01
281,001
Mar 30, 2026
24.00
24.30
23.80
24.00
23.40
115,050
Mar 27, 2026
24.00
24.35
23.80
24.30
23.69
166,000
Mar 26, 2026
24.20
24.40
24.10
24.30
23.69
121,004
Mar 25, 2026
24.20
24.40
24.05
24.25
23.64
105,050
Mar 24, 2026
24.90
24.90
23.80
24.00
23.40
198,225
Mar 23, 2026
24.70
24.75
23.90
24.00
23.40
479,193
Mar 20, 2026
24.55
24.95
24.40
24.95
24.32
239,500
Mar 19, 2026
25.25
25.25
24.65
24.65
24.03
256,004
Mar 18, 2026
25.65
25.65
25.15
25.30
24.66
223,028
Mar 17, 2026
25.25
25.65
25.25
25.35
24.71
159,002
Mar 16, 2026
24.85
25.20
24.75
25.20
24.57
214,818
Mar 13, 2026
24.95
25.15
24.60
24.85
24.22
213,184
Mar 12, 2026
25.45
25.45
24.80
25.00
24.37
233,102
Mar 11, 2026
24.85
25.80
24.85
25.40
24.76
283,460
Mar 10, 2026
24.80
25.15
24.50
24.70
24.08
237,056
Mar 9, 2026
24.65
24.80
24.30
24.60
23.98
551,110
Mar 6, 2026
25.00
25.80
25.00
25.80
25.15
173,500
Mar 5, 2026
25.35
25.60
25.00
25.55
24.91
217,681
Mar 4, 2026
26.05
26.05
24.60
24.95
24.32
551,044
Mar 3, 2026
26.80
26.90
25.90
26.15
25.49
427,011
Mar 2, 2026
27.15
27.20
26.45
26.95
26.27
713,121
Feb 26, 2026
27.00
27.00
26.30
26.45
25.78
384,000
Feb 25, 2026
26.75
27.00
26.15
27.00
26.32
337,001
Feb 24, 2026
26.70
27.00
26.20
26.65
25.98
276,919
Feb 23, 2026
26.15
26.75
26.15
26.75
26.08
225,910
Feb 11, 2026
26.00
26.15
25.90
26.15
25.49
178,000
Feb 10, 2026
26.35
26.35
25.85
26.00
25.35
190,090
Feb 9, 2026
26.95
26.95
25.95
26.10
25.44
229,060
Feb 6, 2026
26.50
26.50
25.80
26.05
25.39
202,120
Feb 5, 2026
26.75
27.00
26.50
26.65
25.98
281,142
Feb 4, 2026
26.15
26.80
26.10
26.80
26.13
289,020
Feb 3, 2026
26.40
26.40
25.80
26.10
25.44
304,010
Feb 2, 2026
26.55
26.55
25.60
26.00
25.35
520,025
Jan 30, 2026
26.95
26.95
26.50
26.55
25.88
615,000
Jan 29, 2026
27.10
27.20
26.85
27.10
26.42
397,200
Jan 28, 2026
27.65
27.70
27.10
27.30
26.61
303,030
Jan 27, 2026
28.15
28.15
27.20
27.45
26.76
472,137
Jan 26, 2026
28.15
28.15
27.75
27.90
27.20
377,100
Jan 23, 2026
28.50
28.70
28.05
28.10
27.39
384,000
Jan 22, 2026
28.80
28.90
28.50
28.50
27.78
382,000
Jan 21, 2026
28.65
28.85
28.45
28.55
27.83
414,828
Jan 20, 2026
29.00
29.35
28.75
28.85
28.12
376,226
Jan 19, 2026
28.95
29.90
28.90
29.00
28.27
1,157,265
Jan 16, 2026
27.75
28.40
27.55
28.10
27.39
651,183
Jan 15, 2026
27.65
27.65
27.20
27.35
26.66
275,288
Jan 14, 2026
27.05
27.75
27.00
27.65
26.95
554,000
Jan 13, 2026
27.05
27.15
26.65
26.95
26.27
286,920
Jan 12, 2026
26.80
27.20
26.80
27.00
26.32
316,000
Jan 9, 2026
27.25
27.25
26.65
27.00
26.32
194,000
Jan 8, 2026
27.00
27.20
26.85
27.00
26.32
146,000
Jan 7, 2026
26.50
27.00
26.50
26.85
26.17
205,872
Jan 6, 2026
26.85
26.90
26.60
26.80
26.13
224,005
Jan 5, 2026
27.45
27.45
26.50
26.75
26.08
614,079
Jan 2, 2026
27.45
27.65
27.25
27.30
26.61
231,225
Dec 31, 2025
27.65
27.65
27.35
27.40
26.71
175,100
Dec 30, 2025
27.70
27.90
27.30
27.65
26.95
247,012
Dec 29, 2025
28.05
28.05
27.75
27.90
27.20
107,007
Dec 26, 2025
27.60
27.80
27.35
27.80
27.10
170,026
Dec 24, 2025
27.80
28.00
27.55
27.55
26.86
211,379
Dec 23, 2025
27.95
28.00
27.75
28.00
27.30
238,394
Dec 22, 2025
28.40
28.50
27.95
28.00
27.30
355,143
Dec 19, 2025
27.95
28.20
27.90
27.90
27.20
175,000
Dec 18, 2025
27.80
28.05
27.60
27.90
27.20
201,412
Dec 17, 2025
28.30
28.35
27.85
27.90
27.20
153,025
Dec 16, 2025
28.60
28.70
27.85
28.05
27.34
269,000
Dec 15, 2025
28.20
28.80
28.05
28.75
28.03
254,196
Dec 12, 2025
28.90
29.50
28.50
28.65
27.93
346,000
Dec 11, 2025
29.95
29.95
28.50
28.80
28.08
539,193
Dec 10, 2025
29.90
30.65
29.35
29.35
28.61
1,337,505
Dec 9, 2025
27.80
28.20
27.50
28.20
27.49
153,000
Dec 8, 2025
28.20
28.25
27.90
27.95
27.25
69,492
Dec 5, 2025
28.50
28.60
27.80
28.05
27.34
163,139
Dec 4, 2025
28.30
28.65
28.25
28.60
27.88
238,500
Dec 3, 2025
28.20
28.25
27.90
28.00
27.30
90,763
Dec 2, 2025
27.60
28.05
27.60
28.00
27.30
190,053
Dec 1, 2025
27.55
27.70
27.30
27.60
26.91
87,000
Nov 28, 2025
27.40
27.85
27.40
27.80
27.10
94,020
Nov 27, 2025
27.85
28.00
27.40
27.55
26.86
163,000
Nov 26, 2025
27.65
28.20
27.65
28.00
27.30
281,128
Nov 25, 2025
27.25
27.60
27.10
27.55
26.86
80,001
Nov 24, 2025
27.45
27.85
26.90
27.05
26.37
215,000
Nov 21, 2025
27.50
27.60
27.00
27.05
26.37
240,000
Nov 20, 2025
27.40
27.70
27.05
27.70
27.00
199,000
Nov 19, 2025
27.40
27.55
26.75
26.85
26.17
364,049
Nov 18, 2025
28.55
28.55
27.50
27.50
26.81
305,360
Nov 17, 2025
28.70
29.10
28.45
28.65
27.93
337,675
Nov 14, 2025
28.20
28.60
28.10
28.55
27.83
131,020
Nov 13, 2025
29.00
29.00
28.20
28.30
27.59
271,015
Nov 12, 2025
28.00
29.10
28.00
29.00
28.27
392,300
Nov 11, 2025
28.35
28.65
28.00
28.30
27.59
207,200
Nov 10, 2025
28.00
28.55
27.70
28.45
27.73
409,195
Nov 7, 2025
27.55
27.90
27.15
27.80
27.10
271,010
Nov 6, 2025
27.40
27.85
27.35
27.60
26.91
500,118
Nov 5, 2025
27.70
27.70
27.05
27.20
26.52
186,090
Nov 4, 2025
27.75
28.70
27.55
27.70
27.00
471,170
Nov 3, 2025
27.50
27.60
27.15
27.15
26.47
218,060
Oct 31, 2025
28.05
28.05
27.45
27.60
26.91
183,100
Oct 30, 2025
27.95
28.00
27.70
27.75
27.05
174,000
