Ruentex Engineering & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 187.00 | 187.50 | 175.00 | 176.50 | 176.50 | 960,540 |
| 2024-05-06 | 187.50 | 187.50 | 182.00 | 186.50 | 186.50 | 670,645 |
| 2024-05-03 | 186.00 | 186.50 | 180.00 | 186.00 | 186.00 | 669,533 |
| 2024-05-02 | 176.00 | 186.50 | 175.50 | 184.50 | 184.50 | 1,365,515 |
| 2024-04-30 | 175.50 | 176.00 | 173.00 | 175.00 | 175.00 | 338,033 |
| 2024-04-29 | 175.00 | 180.00 | 173.50 | 176.50 | 176.50 | 975,942 |
| 2024-04-26 | 170.00 | 173.50 | 168.50 | 171.00 | 171.00 | 2,606,196 |
| 2024-04-25 | 170.00 | 171.50 | 169.50 | 170.00 | 170.00 | 289,148 |
| 2024-04-24 | 172.00 | 172.00 | 169.00 | 169.50 | 169.50 | 540,068 |
| 2024-04-23 | 169.00 | 173.00 | 169.00 | 171.00 | 171.00 | 626,009 |
| 2024-04-22 | 171.00 | 173.00 | 165.00 | 167.50 | 167.50 | 1,049,166 |
| 2024-04-19 | 174.50 | 174.50 | 165.00 | 170.50 | 170.50 | 1,317,719 |
| 2024-04-18 | 175.50 | 176.00 | 170.50 | 174.00 | 174.00 | 964,188 |
| 2024-04-17 | 166.00 | 174.50 | 166.00 | 174.50 | 174.50 | 1,244,317 |
| 2024-04-16 | 166.50 | 166.50 | 161.50 | 163.50 | 163.50 | 828,624 |
| 2024-04-15 | 165.00 | 171.00 | 164.00 | 166.50 | 166.50 | 1,381,923 |
| 2024-04-12 | 162.50 | 165.50 | 160.50 | 164.50 | 164.50 | 667,237 |
| 2024-04-11 | 157.00 | 166.00 | 157.00 | 162.50 | 162.50 | 1,605,442 |
| 2024-04-10 | 158.50 | 159.00 | 154.50 | 155.00 | 155.00 | 541,913 |
| 2024-04-09 | 158.00 | 159.50 | 157.50 | 158.50 | 158.50 | 405,156 |
| 2024-04-08 | 156.50 | 159.50 | 156.50 | 158.50 | 158.50 | 350,462 |
| 2024-04-03 | 157.00 | 159.00 | 156.00 | 156.00 | 156.00 | 309,633 |
| 2024-04-02 | 159.00 | 159.50 | 157.00 | 158.00 | 158.00 | 333,212 |
| 2024-04-01 | 154.50 | 161.50 | 154.50 | 159.00 | 159.00 | 796,692 |
| 2024-03-29 | 156.00 | 157.00 | 153.50 | 154.50 | 154.50 | 257,638 |
| 2024-03-28 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | 444,728 |
| 2024-03-27 | 156.00 | 157.00 | 154.50 | 156.50 | 156.50 | 864,472 |
| 2024-03-26 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 554,161 |
| 2024-03-25 | 150.50 | 151.50 | 149.00 | 149.50 | 149.50 | 330,381 |
| 2024-03-22 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | 408,059 |
| 2024-03-21 | 148.50 | 155.00 | 147.50 | 153.50 | 153.50 | 1,066,900 |
| 2024-03-20 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | 513,258 |
| 2024-03-19 | 148.00 | 150.00 | 148.00 | 149.00 | 149.00 | 561,258 |
| 2024-03-18 | 149.50 | 151.00 | 147.00 | 148.00 | 148.00 | 745,144 |
| 2024-03-15 | 151.50 | 156.00 | 150.00 | 150.00 | 150.00 | 1,080,160 |
| 2024-03-14 | 158.00 | 158.00 | 148.00 | 150.00 | 150.00 | 2,980,657 |
| 2024-03-13 | 143.00 | 149.50 | 141.00 | 144.00 | 144.00 | 549,139 |
| 2024-03-12 | 146.50 | 150.00 | 141.00 | 142.00 | 142.00 | 1,088,315 |
| 2024-03-11 | 134.00 | 147.00 | 134.00 | 146.50 | 146.50 | 1,725,978 |
| 2024-03-08 | 132.00 | 134.00 | 130.00 | 134.00 | 134.00 | 695,611 |
| 2024-03-07 | 125.50 | 132.00 | 125.00 | 131.50 | 131.50 | 982,230 |
| 2024-03-06 | 122.50 | 124.00 | 122.00 | 124.00 | 124.00 | 344,382 |
| 2024-03-05 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | 158,553 |
| 2024-03-04 | 123.00 | 123.50 | 122.50 | 123.00 | 123.00 | 118,557 |
| 2024-03-01 | 122.00 | 122.50 | 121.00 | 122.50 | 122.50 | 110,139 |
| 2024-02-29 | 123.00 | 123.00 | 121.50 | 122.00 | 122.00 | 141,605 |
| 2024-02-27 | 121.00 | 123.00 | 121.00 | 122.50 | 122.50 | 182,587 |
| 2024-02-26 | 121.00 | 121.50 | 120.50 | 121.50 | 121.50 | 102,876 |
| 2024-02-23 | 121.00 | 121.50 | 120.50 | 121.00 | 121.00 | 117,592 |
| 2024-02-22 | 122.00 | 122.00 | 121.00 | 121.50 | 121.50 | 87,117 |
| 2024-02-21 | 122.00 | 122.50 | 121.00 | 122.00 | 122.00 | 110,279 |
| 2024-02-20 | 121.50 | 122.50 | 121.00 | 121.50 | 121.50 | 99,646 |
| 2024-02-19 | 120.00 | 121.50 | 120.00 | 121.50 | 121.50 | 154,105 |
| 2024-02-16 | 118.00 | 120.50 | 118.00 | 119.50 | 119.50 | 170,570 |
| 2024-02-15 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 105,495 |
| 2024-02-05 | 119.50 | 119.50 | 117.50 | 118.00 | 118.00 | 72,320 |
| 2024-02-02 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 99,013 |
| 2024-02-01 | 119.00 | 119.00 | 117.50 | 118.50 | 118.50 | 70,279 |
| 2024-01-31 | 118.50 | 118.50 | 118.00 | 118.00 | 118.00 | 73,082 |
| 2024-01-30 | 119.00 | 119.00 | 117.50 | 117.50 | 117.50 | 82,555 |
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.