Ruentex Engineering & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	118.00	118.00	116.00	116.50	106.71	136,749
2023-05-10	119.00	119.00	118.00	118.00	108.08	46,391
2023-05-09	118.50	119.00	118.50	119.00	109.00	26,913
2023-05-08	120.00	120.00	118.50	119.00	109.00	30,665
2023-05-05	119.00	120.00	119.00	119.50	109.46	48,995
2023-05-04	118.50	120.00	118.50	119.00	109.00	52,233
2023-05-03	119.00	119.00	118.00	119.00	109.00	75,821
2023-05-02	120.00	120.00	119.00	119.00	109.00	61,697
2023-04-28	119.00	120.00	118.50	120.00	109.92	28,428
2023-04-27	120.00	120.00	119.00	119.00	109.00	20,268
2023-04-26	118.00	120.50	118.00	119.50	109.46	42,685
2023-04-25	120.50	120.50	116.50	118.00	108.08	110,426
2023-04-24	117.50	120.00	117.50	120.00	109.92	65,458
2023-04-21	119.50	120.00	117.50	117.50	107.63	221,913
2023-04-20	122.00	122.00	119.50	119.50	109.46	163,004
2023-04-19	122.00	122.50	121.00	121.50	111.29	95,389
2023-04-18	123.00	123.00	122.00	122.00	111.75	34,863
2023-04-17	123.00	123.00	122.50	122.50	112.21	74,589
2023-04-14	122.50	123.00	122.00	122.50	112.21	81,286
2023-04-13	123.00	123.50	122.00	122.00	111.75	114,602
2023-04-12	124.50	124.50	122.50	123.00	112.66	166,817
2023-04-11	124.50	125.50	124.50	124.50	114.04	83,956
2023-04-10	123.50	126.50	123.50	125.00	114.50	131,140
2023-04-07	123.00	124.50	123.00	123.50	113.12	50,120
2023-04-06	124.00	124.00	123.00	123.50	113.12	79,532
2023-03-31	126.00	126.00	124.50	124.50	114.04	40,821
2023-03-30	126.50	126.50	124.50	124.50	114.04	72,650
2023-03-29	127.50	127.50	127.00	127.00	116.33	86,412
2023-03-28	124.00	128.00	124.00	126.50	115.87	280,197
2023-03-27	123.00	123.50	123.00	123.50	113.12	57,801
2023-03-24	122.50	123.00	122.00	122.50	112.21	64,452
2023-03-23	123.00	123.00	121.50	122.50	112.21	72,779
2023-03-22	122.50	123.00	122.00	122.50	112.21	61,932
2023-03-21	121.50	122.50	121.50	122.00	111.75	105,572
2023-03-20	122.50	122.50	120.50	121.00	110.83	163,268
2023-03-17	124.00	124.50	123.00	123.00	112.66	73,499
2023-03-16	124.00	125.00	122.50	123.00	112.66	129,445
2023-03-15	127.50	127.50	123.00	124.00	113.58	242,719
2023-03-14	126.00	126.50	125.00	126.00	115.41	102,335
2023-03-13	123.50	126.50	122.50	126.00	115.41	190,609
2023-03-10	124.50	124.50	122.50	123.50	113.12	151,321
2023-03-09	125.50	126.50	124.50	124.50	114.04	145,392
2023-03-08	125.00	125.50	124.50	125.50	114.95	100,562
2023-03-07	125.50	126.00	124.00	125.00	114.50	49,786
2023-03-06	125.50	126.50	124.50	124.50	114.04	65,913
2023-03-03	124.00	126.50	124.00	124.50	114.04	134,780
2023-03-02	121.50	124.00	121.00	124.00	113.58	65,346
2023-03-01	123.00	123.00	121.00	121.50	111.29	108,672
2023-02-24	124.00	124.00	122.50	122.50	112.21	63,675
2023-02-23	123.00	124.50	122.50	123.00	112.66	126,257
2023-02-22	123.00	124.00	122.50	123.50	113.12	56,994
2023-02-21	123.00	124.00	123.00	123.50	113.12	20,628
2023-02-20	123.50	124.00	122.00	123.50	113.12	66,924
2023-02-17	123.50	124.50	123.50	123.50	113.12	28,916
2023-02-16	123.50	124.50	123.50	123.50	113.12	51,643
2023-02-15	123.50	124.00	123.50	123.50	113.12	41,624
2023-02-14	124.00	124.00	122.50	124.00	113.58	60,022
2023-02-13	125.00	125.00	122.50	123.50	113.12	215,304
2023-02-10	126.50	127.00	125.50	126.50	115.87	76,037
2023-02-09	126.50	128.00	126.50	127.00	116.33	88,826

← NewerPage 15 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.