Ruentex Engineering & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	104.00	104.00	102.50	103.50	103.50	56,630
2023-08-07	103.00	103.50	102.00	103.50	103.50	42,050
2023-08-04	103.00	104.00	102.50	103.00	103.00	48,890
2023-08-02	103.00	104.50	102.50	102.50	102.50	100,142
2023-08-01	104.00	104.00	103.00	103.00	103.00	43,173
2023-07-31	103.50	104.50	103.00	103.00	103.00	83,934
2023-07-28	101.50	104.50	101.50	104.00	104.00	115,657
2023-07-27	100.50	102.00	100.50	101.00	101.00	96,801
2023-07-26	99.300	101.50	99.300	101.50	101.50	139,295
2023-07-25	99.500	99.800	98.000	99.300	99.300	87,166
2023-07-24	99.500	99.500	98.500	99.200	99.200	35,462
2023-07-21	100.50	100.50	98.400	98.400	98.400	141,252
2023-07-20	99.800	101.00	99.200	100.50	100.50	49,510
2023-07-19	97.900	99.500	97.800	99.200	99.200	103,384
2023-07-18	99.500	99.500	97.800	98.000	98.000	200,252
2023-07-17	101.00	101.00	98.900	99.400	99.400	198,984
2023-07-14	101.00	101.50	100.50	101.00	101.00	117,449
2023-07-13	103.00	103.00	100.50	101.50	101.50	163,250
2023-07-12	107.00	107.00	101.50	102.50	102.50	255,583
2023-07-11	106.00	106.50	105.00	106.00	106.00	90,419
2023-07-10	109.00	109.00	105.50	106.00	106.00	468,765
2023-07-07	117.00	119.00	116.00	119.00	109.00	410,322
2023-07-06	117.50	118.50	117.00	117.50	107.63	175,322
2023-07-05	117.00	118.50	117.00	117.50	107.63	222,993
2023-07-04	117.50	118.00	117.00	118.00	108.08	77,421
2023-07-03	116.50	117.00	116.00	117.00	107.17	64,693
2023-06-30	116.00	116.50	115.50	116.00	106.25	59,968
2023-06-29	115.50	116.00	115.00	115.50	105.79	80,181
2023-06-28	117.00	117.50	114.00	114.50	104.88	326,245
2023-06-27	116.00	117.00	115.50	116.50	106.71	47,993
2023-06-26	117.00	118.00	115.50	117.00	107.17	136,340
2023-06-21	118.00	118.00	116.50	117.50	107.63	66,251
2023-06-20	118.00	118.00	116.50	118.00	108.08	175,435
2023-06-19	115.50	118.00	115.50	118.00	108.08	177,245
2023-06-16	114.50	117.00	114.50	117.00	107.17	156,988
2023-06-15	115.50	115.50	114.50	114.50	104.88	165,116
2023-06-14	116.50	116.50	115.00	115.50	105.79	220,467
2023-06-13	118.00	118.00	116.00	116.50	106.71	201,592
2023-06-12	117.50	118.50	117.00	118.00	108.08	58,013
2023-06-09	118.50	118.50	117.50	118.50	108.54	74,377
2023-06-08	118.50	118.50	117.50	117.50	107.63	62,924
2023-06-07	117.50	118.50	117.50	118.00	108.08	87,526
2023-06-06	118.00	118.50	117.00	117.50	107.63	72,629
2023-06-05	117.50	118.50	117.00	118.00	108.08	104,993
2023-06-02	117.00	117.50	116.50	117.50	107.63	46,123
2023-06-01	117.50	117.50	116.50	117.00	107.17	64,201
2023-05-31	116.00	117.50	116.00	116.00	106.25	110,174
2023-05-30	117.50	117.50	116.00	116.00	106.25	79,591
2023-05-29	116.50	117.00	116.50	116.50	106.71	53,186
2023-05-26	117.00	118.50	116.00	116.50	106.71	113,583
2023-05-25	119.00	119.00	117.00	117.50	107.63	56,610
2023-05-24	118.00	120.00	118.00	120.00	109.92	80,628
2023-05-23	118.50	119.00	118.00	118.00	108.08	48,661
2023-05-22	119.50	120.00	118.50	119.00	109.00	54,689
2023-05-19	119.50	120.00	118.50	119.50	109.46	27,266
2023-05-18	119.50	120.00	118.50	119.00	109.00	108,947
2023-05-17	117.00	121.00	117.00	121.00	110.83	172,685
2023-05-16	114.00	118.00	114.00	118.00	108.08	89,245
2023-05-15	113.00	114.00	113.00	114.00	104.42	65,867
2023-05-12	116.50	116.50	114.00	114.00	104.42	137,882

← NewerPage 14 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.