Rexon Industrial Corp.,Ltd - 1515.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	27.55	27.8	27.8	27.9	27.15	272,603
November 06, 2025	27.4	27.6	27.6	27.85	27.35	502,253
November 05, 2025	27.7	27.2	27.2	27.7	27.05	188,897
November 04, 2025	27.75	27.7	27.7	28.7	27.55	474,342
November 03, 2025	27.5	27.15	27.15	27.6	27.15	221,186
October 31, 2025	28.05	27.6	27.6	28.05	27.45	183,632
October 30, 2025	27.95	27.75	27.75	28	27.7	175,796
October 29, 2025	27.65	27.9	27.9	27.95	27.5	221,416
October 28, 2025	28.15	27.55	27.55	28.15	27.5	246,090
October 27, 2025	28.1	28.1	28.1	28.5	27.8	319,509
October 23, 2025	28	28.1	28.1	28.25	28	133,177
October 22, 2025	27.85	28.1	28.1	28.25	27.55	227,090
October 21, 2025	28.4	28.2	28.2	28.4	28	179,533
October 20, 2025	28.05	28.25	28.25	28.25	27.8	114,060
October 17, 2025	28.15	28	28	28.35	27.9	164,285
October 16, 2025	27.6	28.15	28.15	28.15	27.6	252,822
October 15, 2025	27.55	27.5	27.5	27.9	27.5	384,458
October 14, 2025	28.6	27.55	27.55	28.6	27.5	269,198
October 13, 2025	27	27.95	27.95	28.05	27	326,617
October 09, 2025	28.95	28.45	28.45	28.95	28.4	183,571
October 08, 2025	28.7	28.3	28.3	28.7	28.25	165,373
October 07, 2025	28.15	28.4	28.4	28.65	28.15	244,619
October 03, 2025	28.25	28.15	28.15	28.3	28.1	187,248
October 02, 2025	28.6	28.25	28.25	28.7	28.2	156,854
October 01, 2025	28.7	28.6	28.6	28.75	28.4	167,149
September 30, 2025	28.7	28.6	28.6	28.7	28.2	245,373
September 26, 2025	29	28.6	28.6	29	28.35	195,856
September 25, 2025	29	28.75	28.75	29.35	28.7	691,593
September 24, 2025	29.1	28.8	28.8	29.15	28.6	584,214
September 23, 2025	29.75	29	29	29.8	29	655,614
September 22, 2025	29.75	29.75	29.75	29.8	29.5	330,269
September 19, 2025	29.9	29.65	29.65	30.2	29.65	718,198
September 18, 2025	30.35	30.3	30.3	30.55	29.9	677,932
September 17, 2025	30.4	30.4	30.4	30.7	30.15	292,000
September 16, 2025	31.6	30.7	30.7	31.6	30.7	547,252
September 15, 2025	31.6	31.6	31.6	31.8	31.35	324,531
September 12, 2025	31.6	31.6	31.6	31.6	31.05	271,898
September 11, 2025	31.65	31.7	31.7	31.7	30.9	342,106
September 10, 2025	31.7	31.7	31.7	31.7	31	376,211
September 09, 2025	31.95	31.7	31.7	31.95	31.3	371,869
September 08, 2025	32.35	32.05	32.05	32.65	31.95	361,202
September 05, 2025	32.3	32.3	32.3	32.3	31.3	676,585
September 04, 2025	32.8	32.2	32.2	33	32	557,235
September 03, 2025	31.85	32.6	32.6	33.2	31.4	1.16M
September 02, 2025	35.45	32.2	32.2	35.95	32	8.3M
September 01, 2025	32	32.7	32.7	33.5	31.6	2.42M
August 29, 2025	31.35	31.5	31.5	32	30.8	866,243
August 28, 2025	30.45	31	31	31.7	30.45	464,362
August 27, 2025	31.2	30.8	30.8	31.2	30.4	331,408
August 26, 2025	30	31	31	31.2	29.75	579,724
August 25, 2025	30.1	30	30	30.25	29.8	197,644
August 22, 2025	29.9	29.8	29.8	29.9	29.6	50,158
August 21, 2025	28.95	30	30	30	28.55	143,066
August 20, 2025	30.05	29.55	29.55	30.05	29.3	146,552
August 19, 2025	29.8	30.1	30.1	30.4	29.5	202,255
August 18, 2025	30.1	29.9	29.9	30.5	29.65	198,469
August 15, 2025	29.55	29.85	29.85	30.05	29.3	230,427
August 14, 2025	30.3	29.55	29.55	30.3	29.5	157,394
August 13, 2025	30.15	30	30	30.25	29.4	242,684
August 12, 2025	30.1	30.2	30.2	30.35	29.9	225,544

Rexon Industrial Corp.,Ltd (1515.TW) TAI