Ruentex Engineering & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	127.50	128.00	126.00	128.00	117.24	117,282
2023-02-07	127.00	129.00	127.00	128.00	117.24	64,837
2023-02-06	128.00	129.50	127.50	127.50	116.79	81,973
2023-02-03	125.50	130.00	125.50	129.50	118.62	273,935
2023-02-02	124.50	126.50	124.50	125.50	114.95	118,909
2023-02-01	124.50	125.00	124.00	124.50	114.04	30,342
2023-01-31	125.00	125.00	123.00	125.00	114.50	75,802
2023-01-30	124.00	125.50	122.00	125.00	114.50	105,137
2023-01-17	123.50	124.00	123.00	123.50	113.12	46,468
2023-01-16	122.50	124.00	122.50	123.50	113.12	81,978
2023-01-13	123.00	124.00	122.50	123.00	112.66	39,448
2023-01-12	125.50	125.50	121.50	121.50	111.29	88,757
2023-01-11	123.00	126.50	123.00	124.50	114.04	183,167
2023-01-10	124.00	124.00	122.50	122.50	112.21	42,286
2023-01-09	124.00	125.00	124.00	124.00	113.58	85,773
2023-01-06	122.00	123.50	121.00	123.50	113.12	67,801
2023-01-05	125.00	125.50	121.50	123.00	112.66	151,917
2023-01-04	126.50	127.00	124.00	125.50	114.95	90,785
2023-01-03	126.00	127.00	124.00	127.00	116.33	102,848
2022-12-30	127.00	127.00	125.50	125.50	114.95	66,932
2022-12-29	126.50	127.00	125.00	126.00	115.41	90,382
2022-12-28	125.50	127.50	124.50	126.50	115.87	278,371
2022-12-27	124.00	125.50	123.00	125.50	114.95	180,314
2022-12-26	122.00	124.00	121.50	123.50	113.12	120,505
2022-12-23	121.50	122.50	118.50	121.50	111.29	132,004
2022-12-22	121.50	123.00	121.00	121.50	111.29	97,782
2022-12-21	122.00	123.50	119.50	121.00	110.83	202,969
2022-12-20	123.00	125.00	120.00	120.50	110.37	230,335
2022-12-19	124.00	127.00	120.00	123.00	112.66	531,172
2022-12-16	118.50	123.50	117.00	123.00	112.66	597,460
2022-12-15	119.00	119.00	117.50	119.00	109.00	109,148
2022-12-14	118.50	119.00	117.00	119.00	109.00	82,589
2022-12-13	117.00	118.00	115.50	118.00	108.08	86,436
2022-12-12	119.00	119.00	115.00	117.00	107.17	121,152
2022-12-09	118.50	118.50	117.50	118.00	108.08	68,916
2022-12-08	116.00	118.00	116.00	118.00	108.08	85,336
2022-12-07	116.00	117.50	115.00	117.00	107.17	125,246
2022-12-06	117.00	118.50	116.00	116.50	106.71	115,830
2022-12-05	116.00	118.50	115.50	116.00	106.25	141,249
2022-12-02	115.50	117.00	114.50	116.00	106.25	77,015
2022-12-01	117.00	118.00	113.00	115.50	105.79	154,469
2022-11-30	119.00	119.00	115.50	116.00	106.25	197,259
2022-11-29	111.00	117.00	110.00	117.00	107.17	240,261
2022-11-28	107.50	110.50	105.50	110.50	101.21	166,224
2022-11-25	104.50	107.50	104.00	107.50	98.466	202,018
2022-11-24	104.00	105.00	103.50	105.00	96.177	58,914
2022-11-23	104.00	104.00	103.50	103.50	94.803	16,544
2022-11-22	104.50	105.00	103.00	103.00	94.345	71,028
2022-11-21	101.00	105.50	101.00	104.50	95.719	132,358
2022-11-18	100.50	101.50	99.600	101.00	92.513	101,489
2022-11-17	101.50	101.50	99.500	100.50	92.055	44,237
2022-11-16	102.00	102.50	100.50	100.50	92.055	99,030
2022-11-15	104.00	105.00	101.00	102.50	93.887	105,126
2022-11-14	102.00	104.00	101.00	103.00	94.345	113,429
2022-11-11	100.50	103.50	100.00	100.00	91.597	116,725
2022-11-10	99.400	101.00	98.000	99.300	90.956	83,759
2022-11-09	99.800	99.800	98.000	98.800	90.498	80,453
2022-11-08	98.000	98.500	97.100	98.300	90.040	89,144
2022-11-07	100.00	100.00	98.100	98.300	90.040	81,209
2022-11-04	99.600	101.00	94.000	98.300	90.040	107,878

← NewerPage 16 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.