Ruentex Engineering & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 115.00 | 117.00 | 113.00 | 115.00 | 95.251 | 259,839 |
| 2022-05-16 | 120.00 | 120.00 | 112.50 | 115.00 | 95.251 | 599,018 |
| 2022-05-13 | 118.00 | 122.00 | 118.00 | 121.00 | 100.22 | 165,988 |
| 2022-05-12 | 121.00 | 121.50 | 117.50 | 118.50 | 98.150 | 219,556 |
| 2022-05-11 | 121.50 | 121.50 | 120.00 | 121.00 | 100.22 | 57,690 |
| 2022-05-10 | 116.00 | 122.50 | 116.00 | 122.00 | 101.05 | 111,728 |
| 2022-05-09 | 123.50 | 123.50 | 121.00 | 122.00 | 101.05 | 146,585 |
| 2022-05-06 | 123.50 | 125.00 | 123.00 | 125.00 | 103.53 | 83,511 |
| 2022-05-05 | 126.00 | 128.00 | 125.00 | 126.50 | 104.78 | 184,132 |
| 2022-05-04 | 124.00 | 128.50 | 123.00 | 127.00 | 105.19 | 227,451 |
| 2022-05-03 | 124.00 | 124.00 | 121.50 | 122.50 | 101.46 | 200,643 |
| 2022-04-29 | 125.00 | 126.00 | 124.00 | 124.50 | 103.12 | 115,860 |
| 2022-04-28 | 124.50 | 124.50 | 123.00 | 124.00 | 102.71 | 132,852 |
| 2022-04-27 | 125.00 | 126.00 | 122.00 | 124.50 | 103.12 | 352,858 |
| 2022-04-26 | 123.00 | 132.50 | 123.00 | 128.00 | 106.02 | 774,208 |
| 2022-04-25 | 124.00 | 124.00 | 121.00 | 122.00 | 101.05 | 162,125 |
| 2022-04-22 | 124.00 | 125.00 | 123.50 | 124.00 | 102.71 | 154,745 |
| 2022-04-21 | 127.50 | 127.50 | 125.00 | 125.50 | 103.95 | 82,507 |
| 2022-04-20 | 125.50 | 127.00 | 124.00 | 126.00 | 104.36 | 170,279 |
| 2022-04-19 | 125.00 | 127.00 | 124.00 | 124.00 | 102.71 | 188,039 |
| 2022-04-18 | 127.00 | 127.00 | 123.00 | 124.50 | 103.12 | 329,545 |
| 2022-04-15 | 130.00 | 130.00 | 126.50 | 128.00 | 106.02 | 247,789 |
| 2022-04-14 | 133.00 | 133.00 | 131.00 | 131.00 | 108.50 | 175,570 |
| 2022-04-13 | 131.00 | 133.00 | 129.50 | 132.50 | 109.75 | 237,052 |
| 2022-04-12 | 132.50 | 132.50 | 128.00 | 129.00 | 106.85 | 1,237,937 |
| 2022-04-11 | 143.00 | 144.00 | 140.50 | 141.50 | 117.20 | 208,477 |
| 2022-04-08 | 142.00 | 144.50 | 141.00 | 143.00 | 118.44 | 137,148 |
| 2022-04-07 | 145.50 | 146.00 | 141.00 | 141.50 | 117.20 | 234,921 |
| 2022-04-06 | 143.00 | 146.00 | 140.50 | 145.50 | 120.51 | 141,327 |
| 2022-04-01 | 144.50 | 144.50 | 142.00 | 142.50 | 118.03 | 342,208 |
| 2022-03-31 | 147.50 | 147.50 | 145.00 | 145.50 | 120.51 | 230,583 |
| 2022-03-30 | 150.00 | 151.50 | 147.00 | 148.00 | 122.58 | 301,213 |
| 2022-03-29 | 149.50 | 151.00 | 147.50 | 150.00 | 124.24 | 195,833 |
| 2022-03-28 | 153.00 | 153.00 | 147.00 | 149.50 | 123.83 | 284,546 |
| 2022-03-25 | 147.00 | 156.00 | 145.50 | 151.50 | 125.48 | 1,119,643 |
| 2022-03-24 | 145.00 | 147.50 | 144.00 | 145.00 | 120.10 | 200,864 |
| 2022-03-23 | 142.50 | 146.00 | 142.50 | 145.00 | 120.10 | 260,775 |
| 2022-03-22 | 141.50 | 143.50 | 140.00 | 143.00 | 118.44 | 204,242 |
| 2022-03-21 | 143.50 | 144.00 | 139.50 | 140.00 | 115.96 | 310,399 |
| 2022-03-18 | 137.00 | 142.00 | 137.00 | 141.50 | 117.20 | 459,581 |
| 2022-03-17 | 136.00 | 137.50 | 135.50 | 136.50 | 113.06 | 167,613 |
| 2022-03-16 | 139.50 | 139.50 | 133.00 | 135.00 | 111.82 | 248,706 |
| 2022-03-15 | 140.00 | 140.00 | 135.00 | 136.00 | 112.64 | 208,941 |
| 2022-03-14 | 138.00 | 140.00 | 137.00 | 138.50 | 114.72 | 223,371 |
| 2022-03-11 | 134.00 | 138.00 | 134.00 | 136.50 | 113.06 | 159,548 |
| 2022-03-10 | 136.00 | 136.50 | 134.50 | 135.50 | 112.23 | 167,175 |
| 2022-03-09 | 131.00 | 135.00 | 129.00 | 132.00 | 109.33 | 205,314 |
| 2022-03-08 | 131.00 | 133.50 | 127.00 | 128.00 | 106.02 | 443,686 |
| 2022-03-07 | 138.00 | 138.00 | 134.00 | 134.50 | 111.40 | 299,020 |
| 2022-03-04 | 144.00 | 144.50 | 141.00 | 141.00 | 116.79 | 246,534 |
| 2022-03-03 | 142.00 | 145.00 | 142.00 | 144.50 | 119.68 | 316,984 |
| 2022-03-02 | 139.00 | 141.00 | 138.50 | 140.00 | 115.96 | 196,480 |
| 2022-03-01 | 139.00 | 140.00 | 138.00 | 140.00 | 115.96 | 206,450 |
| 2022-02-25 | 140.00 | 141.50 | 136.50 | 138.50 | 114.72 | 301,982 |
| 2022-02-24 | 142.00 | 145.00 | 135.00 | 136.50 | 113.06 | 599,725 |
| 2022-02-23 | 138.50 | 143.00 | 138.00 | 142.50 | 118.03 | 365,150 |
| 2022-02-22 | 140.00 | 144.00 | 135.50 | 138.00 | 114.30 | 462,349 |
| 2022-02-21 | 133.00 | 140.00 | 132.50 | 140.00 | 115.96 | 485,048 |
| 2022-02-18 | 130.00 | 133.00 | 130.00 | 132.50 | 109.75 | 206,055 |
| 2022-02-17 | 130.00 | 133.50 | 129.50 | 131.50 | 108.92 | 449,310 |
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.