Ruentex Engineering & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	158.50	160.00	156.50	159.50	159.50	246,121
2026-07-22	162.00	165.00	157.50	158.00	158.00	710,000
2026-07-21	161.00	165.00	161.00	161.00	161.00	330,391
2026-07-20	167.00	167.00	162.00	162.00	162.00	292,225
2026-07-17	165.00	165.50	163.50	164.50	164.50	355,222
2026-07-16	165.00	166.00	163.50	164.50	164.50	231,260
2026-07-15	163.50	166.00	162.50	164.50	164.50	230,000
2026-07-14	168.50	168.50	162.00	163.50	163.50	439,022
2026-07-13	168.50	169.00	166.00	168.50	168.50	191,111
2026-07-10	168.50	168.50	168.50	168.50	168.50	0
2026-07-09	167.50	168.50	164.50	168.50	168.50	181,523
2026-07-08	167.50	168.50	166.00	167.00	167.00	195,050
2026-07-07	171.00	171.50	167.00	167.00	167.00	236,270
2026-07-06	169.50	171.50	168.00	171.00	171.00	416,011
2026-07-03	168.00	170.00	167.00	170.00	170.00	237,111
2026-07-02	171.50	172.00	168.50	169.00	169.00	222,090
2026-07-01	165.00	173.00	162.50	171.00	171.00	606,112
2026-06-30	165.00	165.50	160.50	163.50	163.50	385,470
2026-06-29	166.50	166.50	163.50	163.50	163.50	240,110
2026-06-26	169.00	169.00	164.00	164.00	164.00	497,326
2026-06-25	171.50	172.50	169.00	170.00	170.00	327,101
2026-06-24	173.00	173.00	170.00	171.00	171.00	389,480
2026-06-23	174.50	175.50	173.00	175.50	175.50	434,707
2026-06-22	176.50	176.50	173.50	173.50	173.50	531,880
2026-06-18	172.00	178.50	172.00	178.00	178.00	767,299
2026-06-17	185.00	186.50	183.00	183.50	173.83	811,718
2026-06-16	190.00	190.00	184.50	187.50	177.62	708,537
2026-06-15	190.50	190.50	181.50	190.50	180.46	1,447,394
2026-06-12	200.00	200.00	187.50	190.50	180.46	1,737,950
2026-06-11	197.00	205.00	196.00	204.00	204.00	3,767,673
2026-06-10	191.50	200.00	188.50	195.00	195.00	4,212,188
2026-06-09	184.00	191.00	184.00	191.00	191.00	3,253,600
2026-06-08	181.00	189.50	178.00	184.50	184.50	4,222,245
2026-06-05	178.00	186.50	178.00	184.50	184.50	3,755,757
2026-06-04	175.50	182.00	172.50	179.50	179.50	3,287,370
2026-06-03	175.00	181.50	174.00	176.00	176.00	3,613,288
2026-06-02	168.00	180.00	166.50	173.50	173.50	3,863,662
2026-06-01	164.50	169.00	163.50	166.50	166.50	992,960
2026-05-29	158.50	166.00	157.00	166.00	166.00	1,322,063
2026-05-28	158.00	159.50	155.00	157.00	157.00	492,880
2026-05-27	157.50	160.00	156.50	157.50	157.50	600,155
2026-05-26	161.00	161.00	156.50	157.50	157.50	804,401
2026-05-25	165.00	165.00	160.50	161.00	161.00	531,231
2026-05-22	163.50	165.50	162.00	163.50	163.50	819,128
2026-05-21	160.50	164.00	160.50	162.50	162.50	362,100
2026-05-20	162.00	162.50	160.50	160.50	160.50	398,000
2026-05-19	162.50	165.00	162.50	162.50	162.50	617,020
2026-05-18	162.00	165.00	161.50	162.50	162.50	733,181
2026-05-15	158.00	164.00	157.00	162.50	162.50	931,593
2026-05-14	159.50	160.50	158.00	158.00	158.00	407,269
2026-05-13	163.00	163.50	159.50	161.00	161.00	563,751
2026-05-12	161.00	164.00	160.50	162.50	162.50	895,361
2026-05-11	156.00	161.50	156.00	160.00	160.00	764,019
2026-05-08	157.00	157.50	154.50	156.00	156.00	919,040
2026-05-07	154.50	157.50	153.50	156.00	156.00	1,061,028
2026-05-06	153.00	157.00	152.50	155.50	155.50	1,245,150
2026-05-05	153.50	154.50	152.00	152.50	152.50	513,430
2026-05-04	154.50	154.50	152.00	153.50	153.50	776,752
2026-04-30	156.50	157.00	152.00	157.00	157.00	792,474
2026-04-29	153.50	158.00	151.50	154.50	154.50	2,228,800

← NewerPage 2 of 21 · 1,216 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.