Redwood Group Ltd (8426.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 57.10 | 57.10 | 55.50 | 56.00 | 56.00 | 92,000 |
| 09 May 2024 | 58.40 | 59.40 | 56.70 | 56.70 | 56.70 | 169,000 |
| 08 May 2024 | 55.70 | 58.00 | 55.70 | 57.90 | 57.90 | 149,000 |
| 07 May 2024 | 56.60 | 56.80 | 55.40 | 55.60 | 55.60 | 107,000 |
| 06 May 2024 | 56.10 | 57.00 | 56.10 | 56.50 | 56.50 | 105,000 |
| 03 May 2024 | 56.10 | 56.50 | 55.50 | 55.50 | 55.50 | 103,000 |
| 02 May 2024 | 56.50 | 56.80 | 55.60 | 56.00 | 56.00 | 108,000 |
| 30 Apr 2024 | 56.00 | 56.50 | 55.90 | 56.30 | 56.30 | 46,000 |
| 29 Apr 2024 | 56.40 | 56.50 | 55.80 | 56.10 | 56.10 | 83,000 |
| 26 Apr 2024 | 56.20 | 57.60 | 55.90 | 56.50 | 56.50 | 157,000 |
| 25 Apr 2024 | 56.30 | 56.30 | 55.50 | 55.60 | 55.60 | 70,000 |
| 24 Apr 2024 | 55.00 | 56.50 | 55.00 | 56.30 | 56.30 | 76,000 |
| 23 Apr 2024 | 54.80 | 55.30 | 54.30 | 54.80 | 54.80 | 97,000 |
| 22 Apr 2024 | 56.10 | 57.00 | 54.00 | 54.20 | 54.20 | 162,000 |
| 19 Apr 2024 | 56.60 | 56.70 | 53.90 | 54.40 | 54.40 | 165,000 |
| 18 Apr 2024 | 57.50 | 57.80 | 56.70 | 57.00 | 57.00 | 122,000 |
| 17 Apr 2024 | 57.00 | 58.70 | 56.40 | 57.30 | 57.30 | 150,000 |
| 16 Apr 2024 | 59.90 | 60.40 | 56.60 | 56.90 | 56.90 | 272,000 |
| 15 Apr 2024 | 58.50 | 60.00 | 57.50 | 59.70 | 59.70 | 347,000 |
| 12 Apr 2024 | 59.50 | 59.50 | 58.20 | 58.20 | 58.20 | 235,000 |
| 11 Apr 2024 | 59.20 | 59.80 | 58.50 | 59.10 | 59.10 | 157,000 |
| 10 Apr 2024 | 59.50 | 59.90 | 58.90 | 59.10 | 59.10 | 244,000 |
| 09 Apr 2024 | 60.00 | 60.00 | 59.40 | 59.50 | 59.50 | 129,000 |
| 08 Apr 2024 | 60.70 | 60.80 | 59.00 | 59.60 | 59.60 | 397,000 |
| 03 Apr 2024 | 60.80 | 60.90 | 60.20 | 60.20 | 60.20 | 128,000 |
| 02 Apr 2024 | 61.20 | 61.80 | 60.80 | 60.80 | 60.80 | 240,000 |
| 01 Apr 2024 | 61.00 | 61.40 | 60.40 | 61.20 | 61.20 | 166,000 |
| 29 Mar 2024 | 60.90 | 61.50 | 60.00 | 60.80 | 60.80 | 248,000 |
| 28 Mar 2024 | 61.00 | 61.00 | 59.80 | 60.20 | 60.20 | 255,000 |
| 27 Mar 2024 | 60.70 | 61.10 | 59.50 | 59.70 | 59.70 | 448,000 |
| 26 Mar 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 25 Mar 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 22 Mar 2024 | 60.50 | 61.60 | 60.30 | 60.90 | 60.90 | 273,000 |
| 21 Mar 2024 | 61.70 | 61.90 | 60.50 | 60.50 | 60.50 | 273,000 |
| 20 Mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 19 Mar 2024 | 60.60 | 62.80 | 59.60 | 62.10 | 62.10 | 1,048,000 |
| 18 Mar 2024 | 65.70 | 65.80 | 59.50 | 60.30 | 60.30 | 2,079,000 |
| 15 Mar 2024 | 70.00 | 70.00 | 65.40 | 65.40 | 65.40 | 2,149,000 |
| 14 Mar 2024 | 77.00 | 78.80 | 72.60 | 72.60 | 72.60 | 1,796,000 |
| 13 Mar 2024 | 74.80 | 75.50 | 72.20 | 75.50 | 75.50 | 720,000 |
| 12 Mar 2024 | 71.70 | 75.00 | 71.60 | 75.00 | 75.00 | 649,000 |
| 11 Mar 2024 | 72.10 | 72.50 | 70.60 | 71.90 | 71.90 | 547,000 |
| 08 Mar 2024 | 73.50 | 73.50 | 69.00 | 69.50 | 69.50 | 394,000 |
| 07 Mar 2024 | 73.40 | 73.60 | 72.10 | 72.10 | 72.10 | 356,000 |
| 06 Mar 2024 | 74.00 | 75.90 | 73.30 | 73.30 | 73.30 | 715,000 |
| 05 Mar 2024 | 75.00 | 75.00 | 72.40 | 73.80 | 73.80 | 696,000 |
| 04 Mar 2024 | 72.80 | 73.60 | 72.30 | 72.30 | 72.30 | 338,000 |
| 01 Mar 2024 | 73.90 | 74.10 | 71.00 | 72.80 | 72.80 | 531,000 |
| 29 Feb 2024 | 74.70 | 75.60 | 72.50 | 73.20 | 73.20 | 906,000 |
| 27 Feb 2024 | 70.80 | 74.00 | 70.70 | 73.00 | 73.00 | 648,000 |
| 26 Feb 2024 | 71.90 | 72.60 | 70.20 | 70.50 | 70.50 | 490,000 |
| 23 Feb 2024 | 72.80 | 73.40 | 70.00 | 71.90 | 71.90 | 559,000 |
| 22 Feb 2024 | 73.00 | 73.50 | 72.10 | 72.20 | 72.20 | 183,000 |
| 21 Feb 2024 | 73.60 | 74.00 | 72.00 | 72.10 | 72.10 | 438,000 |
| 20 Feb 2024 | 70.90 | 74.90 | 70.80 | 73.80 | 73.80 | 1,798,000 |
| 19 Feb 2024 | 69.50 | 71.20 | 69.50 | 70.40 | 70.40 | 238,000 |
| 16 Feb 2024 | 67.90 | 70.00 | 67.30 | 69.80 | 69.80 | 409,000 |
| 15 Feb 2024 | 68.10 | 68.50 | 66.00 | 68.30 | 68.30 | 196,000 |
| 05 Feb 2024 | 69.00 | 69.00 | 67.60 | 67.90 | 67.90 | 176,000 |
| 02 Feb 2024 | 68.30 | 70.00 | 68.30 | 68.60 | 68.60 | 279,000 |
| 01 Feb 2024 | 72.00 | 72.00 | 69.00 | 69.00 | 69.00 | 718,000 |
| 31 Jan 2024 | 72.10 | 72.40 | 71.10 | 71.20 | 71.20 | 254,000 |
| 30 Jan 2024 | 72.50 | 73.20 | 71.00 | 72.00 | 72.00 | 401,000 |
| 29 Jan 2024 | 71.20 | 73.30 | 70.70 | 72.50 | 72.50 | 473,000 |
| 26 Jan 2024 | 69.40 | 72.70 | 69.40 | 70.80 | 70.80 | 746,000 |
| 25 Jan 2024 | 70.00 | 71.10 | 69.20 | 69.30 | 69.30 | 285,000 |
| 24 Jan 2024 | 67.10 | 71.50 | 67.10 | 70.50 | 70.50 | 1,002,000 |
| 23 Jan 2024 | 67.40 | 67.40 | 65.90 | 66.90 | 66.90 | 203,000 |
| 22 Jan 2024 | 65.60 | 67.30 | 65.10 | 66.60 | 66.60 | 440,000 |
| 19 Jan 2024 | 65.60 | 67.50 | 65.30 | 65.60 | 65.60 | 193,000 |
| 18 Jan 2024 | 66.00 | 66.90 | 65.00 | 65.00 | 65.00 | 163,000 |
| 17 Jan 2024 | 68.20 | 68.60 | 65.40 | 65.60 | 65.60 | 596,000 |
| 16 Jan 2024 | 70.70 | 70.70 | 68.20 | 68.20 | 68.20 | 331,000 |
| 15 Jan 2024 | 68.50 | 72.90 | 67.90 | 70.90 | 70.90 | 732,120 |
| 12 Jan 2024 | 65.40 | 69.30 | 65.30 | 67.90 | 67.90 | 751,000 |
| 11 Jan 2024 | 67.20 | 67.40 | 64.80 | 65.40 | 65.40 | 1,224,000 |
| 10 Jan 2024 | 68.20 | 69.60 | 67.50 | 68.10 | 68.10 | 365,000 |
| 09 Jan 2024 | 71.90 | 71.90 | 68.00 | 68.20 | 68.20 | 626,000 |
| 08 Jan 2024 | 71.30 | 72.90 | 71.30 | 71.50 | 71.50 | 268,000 |
| 05 Jan 2024 | 71.30 | 72.50 | 71.30 | 71.50 | 71.50 | 305,000 |
| 04 Jan 2024 | 72.00 | 73.30 | 71.10 | 71.10 | 71.10 | 587,000 |
| 03 Jan 2024 | 73.10 | 75.30 | 72.00 | 72.00 | 72.00 | 773,000 |
| 02 Jan 2024 | 74.10 | 74.30 | 70.90 | 73.30 | 73.30 | 999,000 |
| 29 Dec 2023 | 79.80 | 80.60 | 74.30 | 74.30 | 74.30 | 1,428,000 |
| 28 Dec 2023 | 80.10 | 81.60 | 79.20 | 79.80 | 79.80 | 678,000 |
| 27 Dec 2023 | 81.40 | 82.90 | 79.40 | 80.30 | 80.30 | 1,374,000 |
| 26 Dec 2023 | 91.20 | 92.00 | 82.40 | 82.40 | 82.40 | 6,000,000 |
| 25 Dec 2023 | 88.50 | 91.50 | 87.80 | 91.50 | 91.50 | 2,053,000 |
| 22 Dec 2023 | 82.50 | 83.60 | 80.50 | 83.20 | 83.20 | 773,000 |
| 21 Dec 2023 | 81.00 | 85.40 | 80.90 | 82.80 | 82.80 | 1,134,000 |
| 20 Dec 2023 | 79.20 | 83.50 | 79.20 | 81.90 | 81.90 | 982,000 |
| 19 Dec 2023 | 81.50 | 82.00 | 78.60 | 79.50 | 79.50 | 1,772,000 |
| 18 Dec 2023 | 79.30 | 80.80 | 78.00 | 78.20 | 78.20 | 729,000 |
| 15 Dec 2023 | 81.50 | 82.60 | 77.50 | 79.00 | 79.00 | 1,631,000 |
| 14 Dec 2023 | 86.30 | 88.40 | 81.60 | 82.00 | 82.00 | 3,258,000 |
| 13 Dec 2023 | 92.80 | 92.80 | 80.50 | 85.20 | 85.20 | 9,331,000 |
| 12 Dec 2023 | 79.00 | 84.40 | 76.50 | 84.40 | 84.40 | 3,756,000 |
| 11 Dec 2023 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 830,000 |
| 08 Dec 2023 | 69.70 | 70.20 | 68.20 | 69.90 | 69.90 | 500,000 |
| 07 Dec 2023 | 70.50 | 73.30 | 68.30 | 68.90 | 68.90 | 1,136,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.