Ruentex Engineering & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 174.00 | 178.00 | 174.00 | 175.50 | 175.50 | 306,215 |
| 2026-01-19 | 179.50 | 179.50 | 174.00 | 174.00 | 174.00 | 531,318 |
| 2026-01-16 | 182.50 | 182.50 | 177.00 | 180.00 | 180.00 | 564,960 |
| 2026-01-15 | 184.00 | 185.00 | 181.00 | 182.00 | 182.00 | 288,641 |
| 2026-01-14 | 181.50 | 183.00 | 180.50 | 182.00 | 182.00 | 350,416 |
| 2026-01-13 | 182.00 | 182.00 | 178.00 | 180.50 | 180.50 | 378,440 |
| 2026-01-12 | 180.00 | 181.50 | 178.50 | 179.50 | 179.50 | 456,700 |
| 2026-01-09 | 180.00 | 184.00 | 178.00 | 179.50 | 179.50 | 651,200 |
| 2026-01-08 | 172.00 | 179.00 | 172.00 | 177.50 | 177.50 | 935,759 |
| 2026-01-07 | 171.00 | 171.50 | 168.00 | 171.50 | 171.50 | 589,402 |
| 2026-01-06 | 170.00 | 171.00 | 167.00 | 171.00 | 171.00 | 331,124 |
| 2026-01-05 | 168.00 | 170.00 | 167.00 | 170.00 | 170.00 | 515,636 |
| 2026-01-02 | 168.50 | 171.00 | 167.00 | 167.50 | 167.50 | 344,300 |
| 2025-12-31 | 168.00 | 168.50 | 166.00 | 168.00 | 168.00 | 192,281 |
| 2025-12-30 | 168.00 | 168.50 | 166.00 | 168.00 | 168.00 | 225,587 |
| 2025-12-29 | 168.00 | 168.50 | 167.00 | 168.50 | 168.50 | 191,050 |
| 2025-12-26 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | 191,135 |
| 2025-12-24 | 168.00 | 169.00 | 167.50 | 168.00 | 168.00 | 323,222 |
| 2025-12-23 | 165.00 | 167.50 | 164.00 | 167.00 | 167.00 | 354,923 |
| 2025-12-22 | 169.00 | 169.50 | 162.50 | 165.00 | 165.00 | 712,846 |
| 2025-12-19 | 166.50 | 170.00 | 166.00 | 167.50 | 167.50 | 928,903 |
| 2025-12-18 | 165.00 | 166.50 | 164.00 | 165.50 | 165.50 | 177,200 |
| 2025-12-17 | 165.00 | 167.50 | 165.00 | 165.50 | 165.50 | 211,097 |
| 2025-12-16 | 166.00 | 166.50 | 163.00 | 165.50 | 165.50 | 429,032 |
| 2025-12-15 | 165.00 | 168.50 | 165.00 | 167.50 | 167.50 | 369,570 |
| 2025-12-12 | 165.00 | 167.00 | 165.00 | 165.00 | 165.00 | 267,020 |
| 2025-12-11 | 164.50 | 167.00 | 163.50 | 164.00 | 164.00 | 221,561 |
| 2025-12-10 | 164.50 | 165.00 | 163.00 | 164.50 | 164.50 | 197,150 |
| 2025-12-09 | 164.00 | 165.50 | 163.00 | 164.00 | 164.00 | 122,283 |
| 2025-12-08 | 164.50 | 164.50 | 162.00 | 164.00 | 164.00 | 163,002 |
| 2025-12-05 | 166.50 | 166.50 | 162.50 | 164.00 | 164.00 | 337,776 |
| 2025-12-04 | 170.00 | 170.00 | 166.50 | 167.50 | 167.50 | 162,629 |
| 2025-12-03 | 166.00 | 169.00 | 165.00 | 169.00 | 169.00 | 266,737 |
| 2025-12-02 | 165.50 | 166.50 | 163.50 | 165.00 | 165.00 | 254,620 |
| 2025-12-01 | 169.50 | 170.00 | 165.00 | 165.50 | 165.50 | 558,500 |
| 2025-11-28 | 168.50 | 171.50 | 166.50 | 171.50 | 171.50 | 416,604 |
| 2025-11-27 | 168.50 | 170.00 | 165.00 | 168.50 | 168.50 | 525,105 |
| 2025-11-26 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 424,530 |
| 2025-11-25 | 165.00 | 167.00 | 164.00 | 167.00 | 167.00 | 245,316 |
| 2025-11-24 | 163.00 | 165.50 | 162.50 | 165.00 | 165.00 | 513,857 |
| 2025-11-21 | 163.00 | 164.00 | 158.50 | 163.00 | 163.00 | 365,263 |
| 2025-11-20 | 161.50 | 163.00 | 160.50 | 163.00 | 163.00 | 166,563 |
| 2025-11-19 | 162.00 | 163.00 | 159.00 | 160.50 | 160.50 | 233,002 |
| 2025-11-18 | 160.00 | 161.50 | 158.50 | 160.50 | 160.50 | 433,579 |
| 2025-11-17 | 156.50 | 161.00 | 156.00 | 161.00 | 161.00 | 387,787 |
| 2025-11-14 | 156.00 | 158.50 | 156.00 | 157.00 | 157.00 | 221,001 |
| 2025-11-13 | 158.50 | 158.50 | 155.00 | 158.00 | 158.00 | 507,716 |
| 2025-11-12 | 160.00 | 162.00 | 158.50 | 158.50 | 158.50 | 379,697 |
| 2025-11-11 | 164.00 | 168.50 | 159.50 | 160.00 | 160.00 | 663,008 |
| 2025-11-10 | 166.00 | 166.00 | 162.00 | 163.00 | 163.00 | 244,680 |
| 2025-11-07 | 166.00 | 166.00 | 164.00 | 164.50 | 164.50 | 146,752 |
| 2025-11-06 | 164.50 | 166.00 | 163.50 | 166.00 | 166.00 | 226,834 |
| 2025-11-05 | 162.50 | 163.00 | 159.50 | 163.00 | 163.00 | 260,074 |
| 2025-11-04 | 165.00 | 165.50 | 160.00 | 161.50 | 161.50 | 506,058 |
| 2025-11-03 | 169.00 | 169.00 | 164.00 | 165.00 | 165.00 | 591,000 |
| 2025-10-31 | 168.50 | 169.00 | 166.50 | 167.50 | 167.50 | 240,481 |
| 2025-10-30 | 168.00 | 169.00 | 166.50 | 166.50 | 166.50 | 194,057 |
| 2025-10-29 | 171.50 | 171.50 | 167.00 | 168.00 | 168.00 | 437,078 |
| 2025-10-28 | 172.50 | 173.50 | 170.00 | 170.50 | 170.50 | 405,200 |
| 2025-10-27 | 173.50 | 173.50 | 167.00 | 169.50 | 169.50 | 585,407 |
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.