Ruentex Engineering & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	151.50	154.50	151.50	152.50	152.50	761,369
2026-04-27	153.00	156.50	151.50	151.50	151.50	772,634
2026-04-24	156.00	156.00	152.50	153.00	153.00	349,103
2026-04-23	155.00	157.00	152.50	155.00	155.00	721,010
2026-04-22	154.50	156.50	154.50	154.50	154.50	507,408
2026-04-21	159.50	159.50	155.00	155.00	155.00	718,669
2026-04-20	162.50	164.50	157.00	158.00	158.00	1,201,680
2026-04-17	152.00	165.50	152.00	165.50	165.50	1,663,002
2026-04-16	151.50	153.00	150.50	150.50	150.50	569,276
2026-04-15	153.00	153.00	150.50	151.50	151.50	518,548
2026-04-14	153.50	153.50	152.00	153.00	153.00	489,191
2026-04-13	155.50	155.50	151.00	153.00	153.00	544,796
2026-04-10	152.50	156.50	152.50	156.00	156.00	458,840
2026-04-09	153.50	153.50	151.50	152.50	152.50	414,209
2026-04-08	152.50	154.50	151.00	153.50	153.50	447,600
2026-04-07	153.00	153.50	151.00	151.00	151.00	276,736
2026-04-02	152.50	154.00	151.50	152.50	152.50	251,226
2026-04-01	153.00	154.00	151.50	152.00	152.00	618,300
2026-03-31	150.00	152.50	150.00	150.00	150.00	487,243
2026-03-30	150.00	151.50	149.00	150.50	150.50	475,123
2026-03-27	152.50	153.00	150.00	153.00	153.00	435,301
2026-03-26	155.00	155.00	152.00	152.50	152.50	475,167
2026-03-25	155.50	155.50	151.00	154.00	154.00	522,192
2026-03-24	153.00	153.00	150.00	151.50	151.50	589,962
2026-03-23	150.50	154.00	150.00	152.50	152.50	695,738
2026-03-20	152.00	156.50	152.00	156.50	156.50	2,879,869
2026-03-19	155.00	155.50	152.00	152.00	152.00	1,120,615
2026-03-18	161.00	161.50	154.50	156.00	156.00	1,468,450
2026-03-17	162.00	162.00	159.00	160.50	160.50	916,610
2026-03-16	167.00	167.00	160.00	162.00	162.00	1,945,440
2026-03-13	169.50	173.00	169.50	170.50	170.50	269,474
2026-03-12	170.00	173.00	169.00	171.00	171.00	379,959
2026-03-11	165.00	171.00	165.00	168.50	168.50	254,844
2026-03-10	167.00	168.00	164.50	165.00	165.00	254,645
2026-03-09	160.00	165.50	160.00	164.00	164.00	375,797
2026-03-06	167.50	169.50	166.50	168.50	168.50	163,302
2026-03-05	168.00	170.50	168.00	169.00	169.00	235,572
2026-03-04	168.50	169.50	165.00	166.00	166.00	506,100
2026-03-03	173.50	174.00	170.00	170.50	170.50	418,093
2026-03-02	174.00	174.00	170.00	173.50	173.50	363,900
2026-02-26	175.00	177.00	173.50	174.00	174.00	301,135
2026-02-25	174.50	176.00	174.50	174.50	174.50	237,010
2026-02-24	179.00	179.00	172.00	174.00	174.00	537,256
2026-02-23	174.50	181.00	173.00	178.00	178.00	838,826
2026-02-11	169.50	171.00	168.00	170.50	170.50	325,072
2026-02-10	169.00	170.00	168.00	169.50	169.50	345,128
2026-02-09	167.50	169.50	167.50	168.00	168.00	176,100
2026-02-06	166.50	166.50	163.50	165.50	165.50	243,206
2026-02-05	168.00	169.00	166.50	166.50	166.50	168,007
2026-02-04	168.00	169.00	167.50	168.00	168.00	114,737
2026-02-03	167.00	169.00	167.00	168.00	168.00	148,275
2026-02-02	167.50	168.50	165.50	166.50	166.50	255,040
2026-01-30	170.50	170.50	167.00	167.50	167.50	463,231
2026-01-29	171.00	171.00	168.00	170.50	170.50	360,081
2026-01-28	171.50	172.00	169.50	171.00	171.00	321,558
2026-01-27	172.00	173.00	171.00	171.50	171.50	210,800
2026-01-26	174.50	175.50	170.50	171.50	171.50	317,036
2026-01-23	175.00	175.00	172.00	173.50	173.50	191,299
2026-01-22	173.00	175.00	172.50	174.50	174.50	161,757
2026-01-21	175.50	175.50	170.50	172.50	172.50	440,230

← NewerPage 3 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.