Ruentex Engineering & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 245.00 | 245.00 | 218.50 | 221.50 | 221.50 | 1,965,564 |
| 2024-08-01 | 227.50 | 243.00 | 224.00 | 242.50 | 242.50 | 1,226,215 |
| 2024-07-31 | 223.50 | 233.50 | 222.00 | 228.00 | 228.00 | 1,243,261 |
| 2024-07-30 | 208.00 | 226.50 | 201.50 | 220.00 | 220.00 | 2,120,702 |
| 2024-07-29 | 203.50 | 216.50 | 201.00 | 211.50 | 211.50 | 1,918,236 |
| 2024-07-26 | 193.00 | 197.50 | 188.50 | 197.00 | 197.00 | 327,951 |
| 2024-07-23 | 192.00 | 196.00 | 191.00 | 194.00 | 194.00 | 405,069 |
| 2024-07-22 | 194.00 | 196.50 | 185.00 | 189.50 | 189.50 | 674,709 |
| 2024-07-19 | 201.50 | 202.50 | 194.50 | 196.50 | 196.50 | 535,206 |
| 2024-07-18 | 204.00 | 206.00 | 200.00 | 203.50 | 203.50 | 423,124 |
| 2024-07-17 | 203.00 | 207.50 | 199.00 | 203.50 | 203.50 | 579,479 |
| 2024-07-16 | 197.00 | 202.50 | 196.00 | 202.50 | 202.50 | 669,606 |
| 2024-07-15 | 194.50 | 198.00 | 194.50 | 197.00 | 197.00 | 186,594 |
| 2024-07-12 | 198.50 | 198.50 | 192.50 | 196.00 | 196.00 | 502,505 |
| 2024-07-11 | 185.50 | 205.00 | 185.50 | 198.00 | 198.00 | 1,662,669 |
| 2024-07-10 | 176.50 | 187.50 | 176.50 | 187.00 | 187.00 | 985,422 |
| 2024-07-09 | 174.00 | 176.50 | 172.00 | 175.50 | 175.50 | 442,358 |
| 2024-07-08 | 172.50 | 175.00 | 170.50 | 171.00 | 171.00 | 329,355 |
| 2024-07-05 | 173.50 | 173.50 | 171.50 | 171.50 | 171.50 | 110,547 |
| 2024-07-04 | 170.50 | 173.00 | 169.50 | 172.00 | 172.00 | 342,845 |
| 2024-07-03 | 169.00 | 170.00 | 166.00 | 168.50 | 168.50 | 744,883 |
| 2024-07-02 | 174.50 | 174.50 | 168.50 | 169.00 | 169.00 | 795,260 |
| 2024-07-01 | 178.50 | 178.50 | 170.00 | 174.00 | 174.00 | 733,559 |
| 2024-06-28 | 181.00 | 183.50 | 180.50 | 182.50 | 182.50 | 740,063 |
| 2024-06-27 | 181.00 | 181.50 | 179.00 | 180.50 | 180.50 | 204,772 |
| 2024-06-26 | 182.50 | 183.50 | 181.00 | 181.50 | 181.50 | 401,576 |
| 2024-06-25 | 183.00 | 184.50 | 181.50 | 183.50 | 183.50 | 221,837 |
| 2024-06-24 | 180.00 | 183.00 | 179.00 | 182.00 | 182.00 | 292,358 |
| 2024-06-21 | 189.00 | 189.00 | 179.00 | 181.00 | 181.00 | 1,638,489 |
| 2024-06-20 | 191.50 | 192.50 | 186.50 | 188.00 | 188.00 | 567,505 |
| 2024-06-19 | 191.50 | 192.00 | 189.00 | 190.00 | 190.00 | 426,822 |
| 2024-06-18 | 188.00 | 192.50 | 187.50 | 190.50 | 190.50 | 433,742 |
| 2024-06-17 | 194.00 | 194.00 | 187.00 | 187.00 | 187.00 | 425,530 |
| 2024-06-14 | 186.00 | 196.50 | 185.50 | 191.50 | 191.50 | 1,118,541 |
| 2024-06-13 | 184.00 | 184.50 | 180.00 | 183.50 | 183.50 | 387,991 |
| 2024-06-12 | 186.50 | 187.00 | 182.50 | 183.00 | 183.00 | 494,234 |
| 2024-06-11 | 187.50 | 189.00 | 184.50 | 185.50 | 185.50 | 717,056 |
| 2024-06-07 | 179.50 | 186.50 | 179.00 | 185.00 | 185.00 | 968,942 |
| 2024-06-06 | 180.00 | 181.00 | 176.50 | 180.50 | 180.50 | 404,337 |
| 2024-06-05 | 183.00 | 184.50 | 179.50 | 181.00 | 181.00 | 341,437 |
| 2024-06-04 | 182.50 | 185.00 | 180.50 | 183.00 | 183.00 | 348,272 |
| 2024-06-03 | 184.00 | 184.50 | 180.00 | 182.50 | 182.50 | 584,970 |
| 2024-05-31 | 179.00 | 185.00 | 179.00 | 184.00 | 184.00 | 854,683 |
| 2024-05-30 | 174.00 | 181.00 | 174.00 | 179.00 | 179.00 | 632,852 |
| 2024-05-29 | 175.00 | 176.50 | 172.50 | 175.50 | 175.50 | 389,761 |
| 2024-05-28 | 174.50 | 175.00 | 173.50 | 175.00 | 175.00 | 241,278 |
| 2024-05-27 | 173.50 | 176.00 | 172.50 | 174.50 | 174.50 | 270,833 |
| 2024-05-24 | 172.50 | 175.00 | 171.50 | 173.50 | 173.50 | 227,199 |
| 2024-05-23 | 176.50 | 176.50 | 170.50 | 173.50 | 173.50 | 765,614 |
| 2024-05-22 | 179.00 | 179.50 | 176.00 | 177.50 | 177.50 | 563,630 |
| 2024-05-21 | 180.00 | 182.50 | 177.00 | 179.50 | 179.50 | 664,966 |
| 2024-05-20 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 782,614 |
| 2024-05-17 | 174.50 | 180.00 | 174.50 | 178.00 | 178.00 | 1,174,959 |
| 2024-05-16 | 171.00 | 172.00 | 168.50 | 172.00 | 172.00 | 527,837 |
| 2024-05-15 | 167.00 | 171.00 | 165.00 | 169.50 | 169.50 | 578,718 |
| 2024-05-14 | 172.00 | 172.00 | 165.50 | 166.00 | 166.00 | 896,968 |
| 2024-05-13 | 169.00 | 172.50 | 165.00 | 172.00 | 172.00 | 577,632 |
| 2024-05-10 | 168.50 | 171.00 | 168.00 | 170.00 | 170.00 | 415,731 |
| 2024-05-09 | 169.50 | 172.00 | 167.00 | 167.50 | 167.50 | 547,543 |
| 2024-05-08 | 175.00 | 175.00 | 168.50 | 169.50 | 169.50 | 996,798 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-10 | 10.0000 TWD |
| 2022-07-12 | 9.0000 TWD |
| 2021-07-20 | 3.0000 TWD |
| 2020-07-10 | 4.5000 TWD |
| 2019-07-02 | 4.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.