Ruentex Engineering & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	87.500	87.500	86.500	87.500	80.147	27,528
2022-08-08	87.000	87.000	85.500	86.500	79.231	19,892
2022-08-05	84.800	86.800	84.700	85.500	78.315	93,384
2022-08-04	85.500	85.500	84.100	84.800	77.674	103,043
2022-08-03	86.200	86.200	85.200	85.400	78.224	65,242
2022-08-02	87.000	87.000	85.200	86.200	78.956	55,005
2022-08-01	84.000	87.000	84.000	87.000	79.689	131,836
2022-07-29	85.000	86.000	82.200	83.100	76.117	361,031
2022-07-28	88.000	88.500	87.400	87.800	80.422	55,969
2022-07-27	87.800	87.800	87.400	87.800	80.422	21,904
2022-07-26	88.600	88.900	87.400	87.700	80.330	82,376
2022-07-25	87.500	88.800	87.000	88.500	81.063	55,866
2022-07-22	87.200	89.900	87.200	88.300	80.880	206,835
2022-07-21	83.100	87.500	80.500	87.100	79.781	973,333
2022-07-20	91.000	92.300	85.000	85.000	77.857	606,186
2022-07-19	89.700	90.800	89.000	90.800	83.170	37,905
2022-07-18	90.000	90.700	89.500	89.700	82.162	111,113
2022-07-15	92.200	92.200	90.000	90.100	82.529	102,662
2022-07-14	95.000	95.000	90.500	91.800	84.086	109,473
2022-07-13	90.000	93.000	88.000	92.700	84.910	185,016
2022-07-12	85.600	88.200	85.000	88.000	80.605	300,704
2022-07-11	96.400	96.600	92.900	94.000	77.857	410,988
2022-07-08	97.000	99.000	95.700	96.000	79.514	336,065
2022-07-07	96.800	97.800	95.800	97.100	80.425	220,352
2022-07-06	100.00	101.00	96.000	96.800	80.176	333,980
2022-07-05	103.00	103.00	100.50	102.00	84.483	97,954
2022-07-04	99.900	102.50	99.200	100.50	83.241	145,174
2022-07-01	101.50	102.00	99.200	100.00	82.827	240,033
2022-06-30	103.50	104.50	101.00	103.00	85.312	175,304
2022-06-29	105.00	106.00	104.00	105.00	86.968	50,034
2022-06-28	108.50	108.50	105.50	105.50	87.382	51,526
2022-06-27	109.00	110.00	107.00	108.50	89.867	93,585
2022-06-24	105.00	109.00	104.50	109.00	90.281	196,448
2022-06-23	103.50	106.00	102.00	104.50	86.554	243,468
2022-06-22	107.00	107.00	101.00	102.00	84.483	193,339
2022-06-21	104.00	108.00	103.00	108.00	89.453	154,951
2022-06-20	110.50	110.50	104.50	105.00	86.968	183,388
2022-06-17	110.00	111.50	108.50	110.50	91.524	136,028
2022-06-16	113.00	113.00	110.50	111.50	92.352	108,682
2022-06-15	110.00	112.50	110.00	110.50	91.524	126,347
2022-06-14	109.00	110.00	105.50	109.00	90.281	196,081
2022-06-13	112.00	112.00	109.00	109.50	90.695	203,079
2022-06-10	113.00	113.00	112.50	113.00	93.594	77,527
2022-06-09	113.00	114.00	112.50	114.00	94.423	42,037
2022-06-08	112.50	114.00	112.00	113.00	93.594	76,089
2022-06-07	112.50	113.00	112.00	112.50	93.180	91,889
2022-06-06	113.50	113.50	112.50	112.50	93.180	93,737
2022-06-02	112.00	114.00	111.50	114.00	94.423	96,682
2022-06-01	111.50	114.50	111.50	113.00	93.594	321,175
2022-05-31	117.00	117.50	111.50	111.50	92.352	743,843
2022-05-30	116.50	117.50	115.50	116.50	96.493	162,973
2022-05-27	115.50	117.00	114.00	114.50	94.837	100,661
2022-05-26	117.50	118.00	114.50	114.50	94.837	78,292
2022-05-25	113.00	116.50	113.00	116.50	96.493	128,818
2022-05-24	115.00	115.50	112.50	112.50	93.180	123,418
2022-05-23	117.50	120.50	114.00	114.50	94.837	133,641
2022-05-20	115.00	117.50	115.00	117.50	97.321	144,769
2022-05-19	115.00	115.00	113.00	113.00	93.594	134,656
2022-05-18	118.00	118.00	115.50	116.50	96.493	145,555
2022-05-17	115.00	117.00	113.00	115.00	95.251	259,839

← NewerPage 18 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.