Ruentex Engineering & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 174.50 | 176.00 | 173.50 | 173.50 | 173.50 | 304,260 |
| 2025-10-22 | 171.00 | 174.50 | 170.00 | 174.50 | 174.50 | 652,520 |
| 2025-10-21 | 171.00 | 172.50 | 168.50 | 171.00 | 171.00 | 463,640 |
| 2025-10-20 | 168.50 | 170.00 | 167.50 | 169.00 | 169.00 | 278,000 |
| 2025-10-17 | 167.00 | 168.00 | 165.50 | 167.50 | 167.50 | 339,947 |
| 2025-10-16 | 173.50 | 174.00 | 165.00 | 167.00 | 167.00 | 1,157,029 |
| 2025-10-15 | 163.50 | 173.00 | 163.50 | 173.00 | 173.00 | 1,573,632 |
| 2025-10-14 | 158.00 | 166.50 | 158.00 | 164.50 | 164.50 | 1,355,217 |
| 2025-10-13 | 150.00 | 158.00 | 150.00 | 157.50 | 157.50 | 1,129,931 |
| 2025-10-09 | 151.00 | 152.00 | 150.00 | 151.50 | 151.50 | 299,842 |
| 2025-10-08 | 151.00 | 152.50 | 150.50 | 151.00 | 151.00 | 310,863 |
| 2025-10-07 | 151.50 | 152.00 | 146.00 | 150.50 | 150.50 | 670,400 |
| 2025-10-03 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | 804,656 |
| 2025-10-02 | 153.50 | 155.00 | 152.00 | 153.50 | 153.50 | 327,922 |
| 2025-10-01 | 154.50 | 155.00 | 153.00 | 154.00 | 154.00 | 217,118 |
| 2025-09-30 | 155.50 | 155.50 | 152.00 | 154.00 | 154.00 | 272,700 |
| 2025-09-29 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 0 |
| 2025-09-26 | 155.50 | 155.50 | 154.00 | 154.50 | 154.50 | 163,416 |
| 2025-09-25 | 156.00 | 156.50 | 154.50 | 155.50 | 155.50 | 178,189 |
| 2025-09-24 | 154.00 | 157.50 | 154.00 | 155.50 | 155.50 | 464,200 |
| 2025-09-23 | 153.50 | 154.50 | 153.00 | 153.50 | 153.50 | 224,261 |
| 2025-09-22 | 153.50 | 157.00 | 152.50 | 153.00 | 153.00 | 226,308 |
| 2025-09-19 | 153.50 | 154.00 | 152.00 | 152.50 | 152.50 | 253,000 |
| 2025-09-18 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | 177,205 |
| 2025-09-17 | 152.50 | 154.00 | 152.50 | 153.50 | 153.50 | 173,070 |
| 2025-09-16 | 152.50 | 154.00 | 152.50 | 152.50 | 152.50 | 170,087 |
| 2025-09-15 | 152.50 | 154.00 | 152.50 | 152.50 | 152.50 | 212,070 |
| 2025-09-12 | 152.50 | 153.50 | 152.50 | 153.00 | 153.00 | 229,500 |
| 2025-09-11 | 154.50 | 154.50 | 151.50 | 151.50 | 151.50 | 378,745 |
| 2025-09-10 | 155.00 | 156.00 | 153.00 | 155.50 | 155.50 | 336,148 |
| 2025-09-09 | 155.50 | 156.50 | 154.00 | 156.00 | 156.00 | 191,489 |
| 2025-09-08 | 154.00 | 155.00 | 153.50 | 154.50 | 154.50 | 133,300 |
| 2025-09-05 | 158.50 | 161.50 | 153.50 | 153.50 | 153.50 | 412,452 |
| 2025-09-04 | 152.00 | 157.00 | 152.00 | 156.00 | 156.00 | 470,083 |
| 2025-09-03 | 151.50 | 152.00 | 151.00 | 151.00 | 151.00 | 122,427 |
| 2025-09-02 | 151.00 | 152.00 | 150.50 | 151.00 | 151.00 | 216,340 |
| 2025-09-01 | 152.50 | 155.00 | 150.50 | 150.50 | 150.50 | 524,910 |
| 2025-08-29 | 153.00 | 153.00 | 152.50 | 152.50 | 152.50 | 134,185 |
| 2025-08-28 | 152.00 | 153.00 | 152.00 | 152.00 | 152.00 | 204,920 |
| 2025-08-27 | 152.00 | 153.00 | 152.00 | 152.00 | 152.00 | 194,042 |
| 2025-08-26 | 151.50 | 153.00 | 150.50 | 152.50 | 152.50 | 309,082 |
| 2025-08-25 | 155.00 | 155.50 | 151.50 | 151.50 | 151.50 | 371,510 |
| 2025-08-22 | 152.00 | 153.50 | 151.50 | 153.00 | 153.00 | 251,092 |
| 2025-08-21 | 154.00 | 154.00 | 151.50 | 152.00 | 152.00 | 357,436 |
| 2025-08-20 | 154.00 | 154.00 | 151.50 | 152.50 | 152.50 | 570,100 |
| 2025-08-19 | 155.50 | 156.00 | 152.00 | 153.00 | 153.00 | 453,765 |
| 2025-08-18 | 156.00 | 157.00 | 155.00 | 155.00 | 155.00 | 573,060 |
| 2025-08-15 | 157.50 | 158.50 | 155.00 | 156.50 | 156.50 | 874,352 |
| 2025-08-14 | 163.00 | 163.00 | 155.50 | 159.00 | 159.00 | 942,245 |
| 2025-08-13 | 162.50 | 164.00 | 162.50 | 163.00 | 163.00 | 237,050 |
| 2025-08-12 | 167.50 | 167.50 | 161.50 | 161.50 | 161.50 | 688,737 |
| 2025-08-11 | 167.50 | 168.50 | 166.00 | 167.50 | 167.50 | 217,795 |
| 2025-08-08 | 167.00 | 168.50 | 165.00 | 167.00 | 167.00 | 401,161 |
| 2025-08-07 | 172.00 | 172.00 | 165.50 | 167.00 | 167.00 | 560,001 |
| 2025-08-06 | 170.00 | 170.00 | 166.00 | 169.00 | 169.00 | 518,200 |
| 2025-08-05 | 171.00 | 172.50 | 169.00 | 170.00 | 170.00 | 702,618 |
| 2025-08-04 | 160.50 | 169.00 | 159.50 | 167.50 | 167.50 | 845,113 |
| 2025-08-01 | 151.50 | 161.00 | 151.50 | 160.00 | 160.00 | 1,334,380 |
| 2025-07-31 | 156.25 | 158.33 | 155.00 | 155.00 | 155.00 | 846,256 |
| 2025-07-30 | 155.00 | 157.50 | 154.17 | 157.08 | 157.08 | 515,040 |
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.