Ruentex Engineering & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	94.500	100.50	94.500	99.200	90.864	265,861
2022-11-02	93.000	95.500	93.000	94.500	86.559	81,612
2022-11-01	89.600	93.000	89.000	92.000	84.269	154,887
2022-10-31	90.000	90.500	89.400	89.600	82.071	48,836
2022-10-28	88.000	91.000	88.000	89.400	81.887	108,676
2022-10-27	90.100	90.100	88.300	89.000	81.521	77,011
2022-10-26	85.900	89.500	85.800	89.000	81.521	98,153
2022-10-25	83.800	86.500	83.800	85.200	78.040	107,308
2022-10-24	83.500	85.000	82.000	83.200	76.208	94,857
2022-10-21	82.000	83.000	82.000	82.500	75.567	41,243
2022-10-20	82.000	82.700	81.300	82.000	75.109	57,483
2022-10-19	82.400	83.700	82.100	82.200	75.292	43,192
2022-10-18	82.200	84.000	81.700	82.300	75.384	84,636
2022-10-17	82.200	82.400	80.500	82.200	75.292	21,776
2022-10-14	81.300	83.100	81.300	82.400	75.476	56,025
2022-10-13	82.200	82.800	80.000	80.300	73.552	64,391
2022-10-12	81.900	84.100	81.200	82.900	75.934	87,507
2022-10-11	82.000	82.000	80.000	81.900	75.018	45,487
2022-10-07	80.900	82.700	80.800	82.100	75.201	51,484
2022-10-06	81.200	81.600	81.000	81.200	74.377	47,003
2022-10-05	83.000	83.500	81.200	81.200	74.377	92,913
2022-10-04	81.900	83.000	81.000	82.200	75.292	30,603
2022-10-03	82.600	82.600	81.400	81.800	74.926	17,659
2022-09-30	81.100	82.800	81.000	82.600	75.659	37,490
2022-09-29	81.500	83.800	81.500	83.800	76.758	40,677
2022-09-28	84.000	84.000	81.000	81.500	74.651	137,123
2022-09-27	83.500	85.200	83.500	84.100	77.033	35,232
2022-09-26	87.600	87.600	83.300	83.500	76.483	79,611
2022-09-23	86.800	88.500	86.500	88.500	81.063	66,315
2022-09-22	87.800	87.800	85.900	86.800	79.506	57,604
2022-09-21	88.000	88.600	86.200	88.000	80.605	43,828
2022-09-20	88.500	88.800	88.000	88.500	81.063	40,545
2022-09-19	88.400	88.600	87.800	88.300	80.880	31,530
2022-09-16	88.000	88.900	87.000	88.800	81.338	23,918
2022-09-15	89.000	89.600	88.400	89.600	82.071	34,489
2022-09-14	88.600	89.700	88.600	89.200	81.704	31,189
2022-09-13	90.900	90.900	89.500	90.000	82.437	28,432
2022-09-12	89.400	90.200	89.200	90.000	82.437	78,473
2022-09-08	89.200	90.000	89.000	89.200	81.704	42,945
2022-09-07	89.100	89.400	88.100	89.400	81.887	67,276
2022-09-06	89.000	89.000	88.400	88.800	81.338	22,257
2022-09-05	88.600	88.900	88.300	88.800	81.338	24,277
2022-09-02	90.300	90.300	88.400	88.600	81.155	47,412
2022-09-01	89.500	90.000	88.200	90.000	82.437	86,379
2022-08-31	89.100	91.200	89.100	90.700	83.078	38,361
2022-08-30	88.700	90.700	88.700	90.500	82.895	49,626
2022-08-29	89.000	89.100	88.200	89.100	81.613	59,334
2022-08-26	90.800	91.600	90.200	90.800	83.170	32,257
2022-08-25	89.000	91.500	89.000	90.800	83.170	56,812
2022-08-24	88.800	89.000	88.800	89.000	81.521	21,620
2022-08-23	90.700	90.700	88.500	88.900	81.429	27,333
2022-08-22	90.500	90.800	90.500	90.700	83.078	32,687
2022-08-19	91.900	91.900	90.100	90.500	82.895	49,118
2022-08-18	89.000	89.500	88.700	89.000	81.521	33,708
2022-08-17	90.100	92.900	90.000	90.000	82.437	51,573
2022-08-16	91.000	91.500	90.300	90.900	83.261	19,761
2022-08-15	90.000	91.400	89.300	91.300	83.628	90,854
2022-08-12	90.800	90.800	88.200	88.200	80.788	67,522
2022-08-11	88.700	89.000	88.100	88.600	81.155	55,552
2022-08-10	86.100	88.100	86.100	87.800	80.422	29,609

← NewerPage 17 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.