Rodex Fasteners

5015
🏛️ taiwan →
29.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.90 29.90 29.50 29.50 0.1M
2025-09-25 29.95 30.00 29.90 29.95 0.0M
2025-09-24 29.95 29.95 29.90 29.95 0.0M
2025-09-23 29.95 30.20 29.95 30.00 0.0M
2025-09-22 29.95 30.00 29.90 29.95 0.0M
2025-09-19 29.95 29.95 29.95 29.95 0.0M
2025-09-18 30.10 30.35 29.95 29.95 0.0M
2025-09-17 29.95 31.00 29.95 30.20 0.0M
2025-09-16 30.30 30.30 29.95 29.95 0.0M
2025-09-15 30.35 30.95 30.00 30.35 0.0M
2025-09-12 30.05 30.35 29.90 30.35 0.1M
2025-09-11 30.40 30.40 30.00 30.05 0.0M
2025-09-10 30.30 30.55 30.25 30.40 0.0M
2025-09-09 31.00 31.35 30.10 30.25 0.0M
2025-09-08 30.45 30.45 30.05 30.05 0.1M
2025-09-05 30.40 30.60 30.40 30.45 0.0M
2025-09-04 30.30 31.30 30.30 30.40 0.0M
2025-09-03 30.40 30.40 30.40 30.40 0.0M
2025-09-02 30.40 30.55 30.40 30.40 0.0M
2025-09-01 30.80 30.80 30.40 30.40 0.0M
2025-08-29 30.40 30.80 30.40 30.80 0.0M
2025-08-28 30.40 30.45 30.40 30.40 0.0M
2025-08-27 30.60 30.60 30.40 30.40 0.1M
2025-08-26 30.70 30.75 30.40 30.40 0.0M
2025-08-25 30.55 31.00 30.55 31.00 0.0M
2025-08-22 30.80 30.80 30.50 30.60 0.0M
2025-08-21 31.00 31.00 30.40 30.75 0.0M
2025-08-20 30.50 31.00 30.35 30.50 0.0M
2025-08-19 31.20 31.30 30.90 31.30 0.0M
2025-08-18 30.70 32.20 30.70 31.15 0.0M
2025-08-15 30.10 31.60 30.10 30.70 0.1M
2025-08-14 30.50 30.60 30.15 30.40 0.1M
2025-08-13 31.10 31.20 30.35 30.60 0.1M
2025-08-12 31.90 31.90 31.00 31.25 0.1M
2025-08-11 32.20 32.20 31.90 32.00 0.1M
2025-08-08 32.45 32.45 32.10 32.15 0.0M
2025-08-07 32.45 32.45 32.40 32.40 0.0M
2025-08-06 32.50 32.50 32.40 32.40 0.0M
2025-08-05 32.55 32.55 32.50 32.50 0.0M
2025-08-04 32.50 32.55 32.50 32.50 0.0M
2025-08-01 32.30 32.65 32.30 32.55 0.0M
2025-07-31 32.00 32.45 32.00 32.30 0.0M
2025-07-30 32.35 33.00 32.30 32.90 0.0M
2025-07-29 32.35 32.45 32.30 32.35 0.0M
2025-07-28 32.50 32.60 32.40 32.45 0.0M
2025-07-25 32.50 33.00 32.50 32.55 0.0M
2025-07-24 32.95 32.95 32.50 32.55 0.0M
2025-07-23 32.40 32.50 32.00 32.45 0.0M
2025-07-22 32.45 32.55 32.45 32.55 0.0M
2025-07-21 32.70 32.90 32.70 32.70 0.0M
2025-07-18 33.00 33.00 32.80 32.80 0.0M
2025-07-17 32.85 32.85 32.75 32.80 0.0M
2025-07-16 32.70 33.80 32.70 32.85 0.0M
2025-07-15 32.70 32.70 32.40 32.65 0.0M
2025-07-14 32.70 32.70 32.70 32.70 0.0M
2025-07-11 33.40 33.40 32.60 32.70 0.0M
2025-07-10 32.80 32.80 32.60 32.65 0.0M
2025-07-09 33.55 33.55 32.60 32.90 0.0M
2025-07-08 33.00 33.00 32.50 32.55 0.0M
2025-07-07 32.80 33.20 32.50 33.10 0.1M
2025-07-04 35.00 35.00 33.00 33.15 0.1M
2025-07-03 35.20 37.35 35.20 36.65 0.3M
2025-07-02 34.85 35.20 34.85 35.20 0.0M
2025-07-01 34.90 35.00 34.85 34.85 0.1M
2025-06-30 34.90 35.00 34.70 34.95 0.1M
2025-06-27 34.95 34.95 34.80 34.85 0.1M
2025-06-26 34.95 35.10 34.90 34.90 0.1M
2025-06-25 34.85 35.25 34.85 34.90 0.1M
2025-06-24 34.75 35.10 34.70 34.90 0.0M
2025-06-23 34.50 34.95 34.50 34.75 0.1M
2025-06-20 34.60 34.70 34.50 34.60 0.0M
2025-06-19 34.65 34.70 34.60 34.60 0.0M
2025-06-18 34.20 35.65 34.10 34.60 0.0M
2025-06-17 34.70 34.70 34.60 34.60 0.0M
2025-06-16 34.65 34.65 34.50 34.60 0.0M
2025-06-13 34.65 34.75 34.65 34.65 0.1M
2025-06-12 34.70 34.75 34.70 34.75 0.0M
2025-06-11 34.75 34.95 34.50 34.60 0.0M
2025-06-10 35.00 35.00 34.70 34.70 0.0M
2025-06-09 35.40 35.40 34.60 34.70 0.0M
2025-06-06 34.65 35.40 34.60 35.40 0.0M
2025-06-05 35.05 35.30 34.50 34.60 0.0M
2025-06-04 35.10 35.50 34.85 35.05 0.0M
2025-06-03 35.30 35.30 35.00 35.00 0.0M
2025-06-02 35.70 35.70 35.20 35.30 0.0M
2025-05-29 35.95 35.95 35.70 35.70 0.0M
2025-05-28 35.50 35.80 35.40 35.80 0.0M
2025-05-27 35.90 35.90 35.75 35.80 0.0M
2025-05-26 35.70 35.75 35.70 35.70 0.0M
2025-05-23 35.80 35.80 35.80 35.80 0.0M
2025-05-22 35.60 36.55 35.60 35.70 0.0M
2025-05-21 35.60 35.60 35.35 35.35 0.0M
2025-05-20 35.80 36.00 35.30 35.35 0.0M
2025-05-19 35.85 35.85 35.10 35.80 0.0M
2025-05-16 35.45 36.10 35.40 36.10 0.0M
2025-05-15 36.15 36.15 35.50 35.65 0.0M
2025-05-14 36.00 36.00 35.90 36.00 0.0M
2025-05-13 36.20 36.20 35.90 35.90 0.0M
2025-05-12 36.20 36.20 35.95 36.05 0.0M
2025-05-09 37.10 37.10 36.35 36.35 0.0M
2025-05-08 36.60 36.65 36.40 36.40 0.0M
2025-05-07 36.50 36.50 36.10 36.10 0.0M
2025-05-06 35.80 35.80 35.60 35.70 0.0M
2025-05-05 35.75 35.80 35.60 35.70 0.0M
2025-05-02 36.15 36.20 36.15 36.20 0.0M
2025-04-30 36.25 36.25 36.10 36.15 0.0M
2025-04-29 36.05 36.20 36.05 36.15 0.0M
2025-04-28 36.50 36.50 36.00 36.05 0.0M
2025-04-25 35.55 36.00 35.55 35.90 0.0M
2025-04-24 35.95 35.95 35.20 35.40 0.0M
2025-04-23 35.80 35.90 35.60 35.90 0.0M
2025-04-22 34.65 35.25 34.65 35.25 0.0M
2025-04-21 36.75 36.75 35.35 36.05 0.0M
2025-04-18 36.40 36.70 36.35 36.70 0.1M
2025-04-17 36.40 36.95 36.25 36.40 0.0M
2025-04-16 36.50 36.85 36.40 36.40 0.0M
2025-04-15 36.50 37.50 35.50 36.95 0.0M
2025-04-14 35.05 35.50 35.00 35.35 0.0M
2025-04-11 35.60 35.60 33.75 34.70 0.1M
2025-04-10 35.40 35.60 35.30 35.60 0.1M
2025-04-09 32.55 34.10 32.40 32.40 0.2M
2025-04-08 35.85 35.85 32.50 32.90 0.1M
2025-04-07 35.95 36.05 35.95 35.95 0.2M
2025-04-02 39.70 40.30 39.20 39.90 0.0M
2025-04-01 40.10 40.10 39.00 39.65 0.0M
2025-03-31 39.50 39.65 38.60 38.70 0.0M
2025-03-28 40.45 40.45 39.50 39.50 0.0M
2025-03-27 40.10 40.10 39.75 40.00 0.0M
2025-03-26 39.80 40.10 39.80 40.10 0.0M
2025-03-25 40.00 40.15 40.00 40.15 0.0M
2025-03-24 39.65 40.50 39.65 40.15 0.0M
2025-03-21 40.25 40.25 39.20 39.75 0.0M
2025-03-20 40.50 40.50 39.90 40.20 0.0M
2025-03-19 40.50 40.75 39.90 39.90 0.1M
2025-03-18 39.50 40.00 39.50 39.90 0.0M
2025-03-17 39.50 39.90 39.10 39.15 0.1M
2025-03-14 40.20 40.20 39.50 39.50 0.1M
2025-03-13 40.10 40.30 39.90 40.20 0.1M
2025-03-12 40.35 40.50 39.80 40.10 0.1M
2025-03-11 39.05 40.20 39.05 39.55 0.2M
2025-03-10 38.35 38.60 38.25 38.60 0.0M
2025-03-07 38.50 38.50 38.35 38.35 0.0M
2025-03-06 38.65 38.65 38.45 38.45 0.0M
2025-03-05 38.40 38.60 38.35 38.35 0.0M
2025-03-04 38.20 38.30 38.20 38.20 0.0M
2025-03-03 38.40 38.40 38.30 38.40 0.0M
2025-02-27 38.20 38.50 38.20 38.30 0.0M
2025-02-26 38.20 38.50 38.00 38.20 0.0M
2025-02-25 38.30 38.60 38.20 38.50 0.0M
2025-02-24 38.00 38.30 38.00 38.30 0.0M
2025-02-21 38.00 38.05 37.85 38.00 0.0M
2025-02-20 38.15 38.15 37.90 37.90 0.0M
2025-02-19 37.95 38.00 37.70 38.00 0.0M
2025-02-18 38.00 38.00 37.95 37.95 0.0M
2025-02-17 37.90 37.95 37.90 37.95 0.0M
2025-02-14 37.75 38.30 37.75 37.90 0.0M
2025-02-13 37.30 37.85 37.20 37.70 0.0M
2025-02-12 38.80 38.80 37.55 37.85 0.0M
2025-02-11 38.00 38.80 37.65 38.75 0.0M
2025-02-10 36.15 37.35 36.15 37.35 0.0M
2025-02-07 36.00 36.30 36.00 36.20 0.0M
2025-02-06 36.35 36.35 36.05 36.15 0.0M
2025-02-05 36.20 36.35 36.10 36.35 0.0M
2025-02-04 36.50 36.50 36.15 36.15 0.0M
2025-02-03 36.65 36.70 35.60 36.40 0.0M
2025-01-22 36.55 37.05 36.55 36.75 0.0M
2025-01-21 36.45 36.80 36.45 36.50 0.0M
2025-01-20 35.85 36.80 35.85 36.45 0.0M
2025-01-17 36.00 36.05 35.75 35.75 0.0M
2025-01-16 35.55 36.00 35.35 36.00 0.0M
2025-01-15 35.40 35.75 35.40 35.50 0.0M
2025-01-14 35.15 36.10 35.15 36.00 0.0M
2025-01-13 35.55 35.60 35.50 35.55 0.0M
2025-01-10 35.55 35.55 35.55 35.55 0.0M
2025-01-09 36.25 36.25 35.50 36.00 0.0M
2025-01-08 36.45 36.45 36.25 36.25 0.0M
2025-01-07 37.00 37.00 36.10 36.50 0.0M
2025-01-06 35.30 37.70 35.20 37.00 0.0M
2025-01-03 35.10 35.20 35.05 35.15 0.0M
2025-01-02 35.45 35.50 35.20 35.50 0.0M