Ruentex Engineering & Construction Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	117.50	118.50	117.50	118.00	118.00	101,335
2024-01-26	116.50	118.00	116.50	117.50	117.50	44,163
2024-01-25	117.00	117.50	116.50	116.50	116.50	54,764
2024-01-24	117.00	118.00	117.00	117.00	117.00	45,432
2024-01-23	117.00	117.50	117.00	117.00	117.00	36,807
2024-01-22	116.00	117.50	116.00	116.50	116.50	43,966
2024-01-19	115.50	116.50	115.50	116.00	116.00	38,554
2024-01-18	117.50	117.50	116.00	116.50	116.50	40,617
2024-01-17	117.00	117.50	115.00	117.00	117.00	235,878
2024-01-16	117.50	118.00	117.00	117.50	117.50	155,430
2024-01-15	119.50	119.50	117.50	118.50	118.50	110,930
2024-01-12	120.50	120.50	119.00	119.00	119.00	63,975
2024-01-11	120.50	120.50	119.50	120.50	120.50	106,258
2024-01-10	122.00	122.00	118.50	119.00	119.00	140,640
2024-01-09	124.00	124.00	119.50	122.00	122.00	183,476
2024-01-08	120.50	124.00	120.50	123.00	123.00	284,571
2024-01-05	119.00	120.50	118.50	120.00	120.00	389,860
2024-01-04	117.00	118.50	117.00	117.50	117.50	123,285
2024-01-03	116.50	117.50	116.50	117.00	117.00	79,804
2024-01-02	115.50	117.50	115.00	117.00	117.00	100,902
2023-12-29	115.00	115.50	114.50	115.00	115.00	72,012
2023-12-28	114.50	115.00	114.00	115.00	115.00	69,301
2023-12-27	115.50	115.50	114.50	115.00	115.00	56,782
2023-12-26	114.00	117.00	113.50	115.50	115.50	171,869
2023-12-25	114.00	114.00	113.00	113.50	113.50	109,288
2023-12-22	116.50	116.50	114.00	114.00	114.00	180,762
2023-12-21	118.00	118.00	116.00	117.00	117.00	126,027
2023-12-20	118.50	120.00	117.50	118.00	118.00	356,853
2023-12-19	114.50	118.00	114.50	118.00	118.00	262,087
2023-12-18	115.50	115.50	114.00	114.50	114.50	97,533
2023-12-15	114.00	115.50	113.00	115.50	115.50	124,547
2023-12-14	112.00	114.00	112.00	114.00	114.00	89,448
2023-12-13	112.00	112.50	112.00	112.00	112.00	39,900
2023-12-12	113.00	113.00	112.00	112.00	112.00	67,083
2023-12-11	113.00	113.00	112.50	113.00	113.00	46,347
2023-12-08	113.00	113.50	112.00	113.00	113.00	50,559
2023-12-07	112.00	112.50	112.00	112.00	112.00	69,863
2023-12-06	114.00	114.00	112.50	113.00	113.00	61,169
2023-12-05	113.00	114.00	112.50	114.00	114.00	93,149
2023-12-04	114.00	114.50	113.00	113.00	113.00	108,583
2023-12-01	108.50	114.00	108.50	113.00	113.00	182,973
2023-11-30	105.50	110.00	104.50	110.00	110.00	183,434
2023-11-29	107.50	107.50	106.50	107.00	107.00	71,081
2023-11-28	106.00	107.50	106.00	107.50	107.50	96,412
2023-11-27	105.00	107.00	105.00	106.00	106.00	50,668
2023-11-24	105.00	105.50	105.00	105.00	105.00	28,225
2023-11-23	105.00	105.00	104.50	105.00	105.00	48,815
2023-11-22	105.00	105.00	104.50	105.00	105.00	84,957
2023-11-21	104.50	105.50	104.00	105.00	105.00	83,747
2023-11-20	103.50	104.50	102.50	104.50	104.50	74,391
2023-11-17	105.00	105.00	103.50	103.50	103.50	88,376
2023-11-16	105.00	105.00	104.50	104.50	104.50	85,938
2023-11-15	103.00	105.00	103.00	104.50	104.50	143,953
2023-11-14	102.50	103.00	102.00	103.00	103.00	25,047
2023-11-13	104.00	104.00	102.50	102.50	102.50	37,274
2023-11-10	105.00	105.00	103.50	104.00	104.00	43,016
2023-11-09	105.00	105.00	104.00	105.00	105.00	36,938
2023-11-08	103.50	105.50	103.50	105.00	105.00	81,896
2023-11-07	101.50	102.50	101.50	102.50	102.50	50,710
2023-11-06	100.00	101.50	100.00	101.00	101.00	47,395

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.