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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	26.5	26.05	26.05	26.5	25.8	188,206
February 05, 2026	26.75	26.65	26.65	27	26.5	280,726
February 04, 2026	26.15	26.8	26.8	26.8	26.1	289,918
February 03, 2026	26.4	26.1	26.1	26.4	25.8	305,119
February 02, 2026	26.55	26	26	26.55	25.6	525,240
January 30, 2026	26.95	26.55	26.55	26.95	26.5	620,309
January 29, 2026	27.1	27.1	27.1	27.2	26.85	400,387
January 28, 2026	27.65	27.3	27.3	27.7	27.1	305,681
January 27, 2026	28.15	27.45	27.45	28.15	27.2	475,935
January 26, 2026	28.15	27.9	27.9	28.15	27.75	380,355
January 23, 2026	28.5	28.1	28.1	28.7	28.05	388,450
January 22, 2026	28.8	28.5	28.5	28.9	28.5	384,574
January 21, 2026	28.65	28.55	28.55	28.85	28.45	418,016
January 20, 2026	29	28.85	28.85	29.35	28.75	379,249
January 19, 2026	28.95	29	29	29.9	28.9	1.17M
January 16, 2026	27.75	28.1	28.1	28.4	27.55	636,276
January 15, 2026	27.65	27.35	27.35	27.65	27.2	276,599
January 14, 2026	27.05	27.65	27.65	27.75	27	557,842
January 13, 2026	27.05	26.95	26.95	27.15	26.65	275,487
January 12, 2026	26.8	27	27	27.2	26.8	317,644
January 09, 2026	27.25	27	27	27.25	26.65	186,578
January 08, 2026	27	27	27	27.2	26.85	147,879
January 07, 2026	26.5	26.85	26.85	27	26.5	207,286
January 06, 2026	26.85	26.8	26.8	26.9	26.6	225,858
January 05, 2026	27.45	26.75	26.75	27.45	26.5	620,756
January 02, 2026	27.45	27.3	27.3	27.65	27.25	233,025
December 31, 2025	27.65	27.4	27.4	27.65	27.35	163,773
December 30, 2025	27.7	27.65	27.65	27.9	27.3	248,305
December 29, 2025	28.05	27.9	27.9	28.05	27.75	107,586
December 26, 2025	27.6	27.8	27.8	27.8	27.35	172,252
December 24, 2025	27.8	27.55	27.55	28	27.55	213,378
December 23, 2025	27.95	28	28	28	27.75	239,576
December 22, 2025	28.4	28	28	28.5	27.95	313,199
December 19, 2025	27.95	27.9	27.9	28.2	27.9	175,830
December 18, 2025	27.8	27.9	27.9	28.05	27.6	202,584
December 17, 2025	28.3	27.9	27.9	28.35	27.85	145,395
December 16, 2025	28.6	28.05	28.05	28.7	27.85	271,271
December 15, 2025	28.2	28.75	28.75	28.8	28.05	255,608
December 12, 2025	28.9	28.7	28.7	29.5	28.5	332,177
December 11, 2025	29.95	28.8	28.8	29.95	28.5	545,341
December 10, 2025	29.9	29.35	29.35	30.65	29.35	1.35M
December 09, 2025	27.8	28.2	28.2	28.2	27.5	153,843
December 08, 2025	28.2	27.95	27.95	28.25	27.9	70,696
December 05, 2025	28.5	28.05	28.05	28.6	27.8	165,134
December 04, 2025	28.3	28.6	28.6	28.65	28.25	240,507
December 03, 2025	28.2	28	28	28.25	27.9	91,152
December 02, 2025	27.6	28	28	28.05	27.6	191,000
December 01, 2025	27.55	27.6	27.6	27.7	27.3	88,968
November 28, 2025	27.4	27.8	27.8	27.85	27.4	94,136
November 27, 2025	27.85	27.55	27.55	28	27.4	149,191
November 26, 2025	27.65	28	28	28.2	27.65	264,296
November 25, 2025	27.25	27.55	27.55	27.6	27.1	81,604
November 24, 2025	27.45	27.05	27.05	27.85	26.9	215,916
November 21, 2025	27.5	27.05	27.05	27.6	27	242,116
November 20, 2025	27.4	27.7	27.7	27.7	27.05	201,743
November 19, 2025	27.4	26.85	26.85	27.55	26.75	367,016
November 18, 2025	28.55	27.5	27.5	28.55	27.5	308,283
November 17, 2025	28.7	28.65	28.65	29.1	28.45	339,501
November 14, 2025	28.2	28.55	28.55	28.6	28.1	132,078
November 13, 2025	29	28.3	28.3	29	28.2	273,059

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