Ruentex Engineering & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	129.00	129.00	128.00	128.50	106.43	71,652
2022-02-15	128.00	129.00	127.50	128.00	106.02	117,279
2022-02-14	128.50	128.50	126.00	128.50	106.43	156,136
2022-02-11	130.00	130.50	128.50	129.50	107.26	266,869
2022-02-10	129.00	130.00	128.50	129.50	107.26	87,743
2022-02-09	128.50	129.50	128.50	129.50	107.26	163,591
2022-02-08	127.50	129.00	127.00	128.50	106.43	197,092
2022-02-07	123.00	128.50	123.00	127.50	105.60	263,821
2022-01-26	120.50	123.00	120.50	122.50	101.46	166,733
2022-01-25	122.50	123.50	121.50	122.00	101.05	166,832
2022-01-24	124.50	124.50	121.00	124.50	103.12	130,557
2022-01-21	126.00	127.00	124.00	124.00	102.71	150,216
2022-01-20	126.00	128.00	125.00	126.00	104.36	106,144
2022-01-19	127.00	127.00	126.00	126.00	104.36	148,516
2022-01-18	129.00	129.00	127.00	128.00	106.02	146,583
2022-01-17	127.50	128.50	127.00	128.50	106.43	124,114
2022-01-14	129.50	129.50	126.00	128.00	106.02	181,043
2022-01-13	128.00	131.00	128.00	129.50	107.26	458,080
2022-01-12	125.00	127.50	124.50	127.50	105.60	335,299
2022-01-11	123.00	125.50	123.00	125.00	103.53	250,092
2022-01-10	122.50	123.00	122.00	122.00	101.05	127,750
2022-01-07	122.50	123.50	122.00	122.00	101.05	99,799
2022-01-06	122.00	123.00	122.00	122.50	101.46	93,759
2022-01-05	121.50	122.50	121.50	122.00	101.05	74,603
2022-01-04	122.50	123.00	121.50	121.50	100.63	133,266
2022-01-03	123.50	123.50	121.50	122.50	101.46	89,460
2021-12-30	123.00	123.00	122.50	122.50	101.46	97,335
2021-12-29	122.00	123.00	121.50	122.50	101.46	121,717
2021-12-28	121.50	122.00	121.00	122.00	101.05	66,848
2021-12-27	121.50	122.00	121.00	121.50	100.63	82,588
2021-12-24	122.00	122.50	120.50	121.00	100.22	81,414
2021-12-23	121.00	121.50	121.00	121.00	100.22	37,725
2021-12-22	122.00	122.00	120.50	121.00	100.22	83,234
2021-12-21	120.50	123.00	120.00	122.00	101.05	149,874
2021-12-20	120.00	122.00	119.50	120.50	99.806	161,737
2021-12-17	119.50	120.00	119.00	119.50	98.978	132,864
2021-12-16	120.00	120.50	119.00	119.50	98.978	98,746
2021-12-15	119.00	120.50	118.50	119.50	98.978	104,001
2021-12-14	120.00	120.00	119.00	119.00	98.564	90,021
2021-12-13	120.50	120.50	119.00	119.50	98.978	113,247
2021-12-10	120.50	122.00	119.00	120.00	99.392	194,865
2021-12-09	120.50	121.00	120.00	120.50	99.806	89,411
2021-12-08	122.00	122.00	120.00	120.00	99.392	119,793
2021-12-07	122.00	122.00	120.00	120.50	99.806	52,941
2021-12-06	120.50	121.00	119.50	120.50	99.806	140,209
2021-12-03	120.50	123.00	120.50	121.00	100.22	98,475
2021-12-02	121.50	122.00	120.50	120.50	99.806	111,215
2021-12-01	123.00	123.00	121.50	122.00	101.05	91,158
2021-11-30	124.00	124.00	122.00	122.00	101.05	120,517
2021-11-29	120.00	123.00	119.00	122.00	101.05	237,162
2021-11-26	122.50	122.50	120.50	122.00	101.05	247,874
2021-11-25	123.00	123.50	122.00	123.00	101.88	102,680
2021-11-24	124.00	124.00	122.50	123.00	101.88	115,520
2021-11-23	123.50	124.00	122.50	123.50	102.29	145,071
2021-11-22	120.50	124.00	120.50	123.50	102.29	227,673
2021-11-19	123.00	123.00	120.50	121.00	100.22	369,520
2021-11-18	123.00	124.50	122.50	123.00	101.88	204,900
2021-11-17	123.50	124.00	122.00	123.00	101.88	258,291
2021-11-16	124.50	124.50	121.00	122.50	101.46	512,431
2021-11-15	133.50	133.50	122.50	124.50	103.12	1,312,950

← NewerPage 20 of 21 · 1,222 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.