Ruentex Engineering & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 160.00 | 160.00 | 151.25 | 155.00 | 155.00 | 911,077 |
| 2025-07-28 | 161.67 | 162.08 | 159.17 | 159.58 | 159.58 | 546,307 |
| 2025-07-25 | 193.50 | 195.00 | 191.00 | 192.50 | 192.50 | 530,000 |
| 2025-07-24 | 188.00 | 193.50 | 186.50 | 193.50 | 193.50 | 744,037 |
| 2025-07-23 | 185.00 | 189.00 | 185.00 | 188.00 | 188.00 | 395,520 |
| 2025-07-22 | 187.00 | 187.00 | 182.50 | 183.00 | 183.00 | 526,516 |
| 2025-07-21 | 190.00 | 191.50 | 185.00 | 187.00 | 187.00 | 677,799 |
| 2025-07-18 | 185.50 | 189.50 | 182.50 | 189.00 | 189.00 | 751,232 |
| 2025-07-17 | 178.50 | 183.00 | 177.50 | 182.50 | 182.50 | 719,057 |
| 2025-07-16 | 175.50 | 177.50 | 173.50 | 176.00 | 176.00 | 693,485 |
| 2025-07-15 | 170.00 | 172.00 | 170.00 | 171.00 | 171.00 | 274,358 |
| 2025-07-14 | 172.00 | 172.50 | 169.50 | 169.50 | 169.50 | 680,247 |
| 2025-07-11 | 170.50 | 173.00 | 170.00 | 170.50 | 170.50 | 895,092 |
| 2025-07-10 | 171.00 | 171.50 | 169.00 | 170.00 | 170.00 | 574,400 |
| 2025-07-09 | 170.50 | 172.00 | 168.50 | 168.50 | 168.50 | 460,006 |
| 2025-07-08 | 174.00 | 175.50 | 170.50 | 170.50 | 170.50 | 394,782 |
| 2025-07-07 | 182.50 | 182.50 | 173.50 | 174.00 | 174.00 | 485,360 |
| 2025-07-04 | 184.50 | 185.00 | 178.50 | 178.50 | 178.50 | 494,318 |
| 2025-07-03 | 181.00 | 184.50 | 180.50 | 183.00 | 183.00 | 581,172 |
| 2025-07-02 | 176.50 | 182.00 | 176.00 | 181.50 | 181.50 | 627,519 |
| 2025-07-01 | 176.00 | 177.00 | 174.50 | 175.50 | 175.50 | 276,900 |
| 2025-06-30 | 172.50 | 176.00 | 170.50 | 174.50 | 174.50 | 641,447 |
| 2025-06-27 | 171.00 | 172.50 | 170.50 | 170.50 | 170.50 | 647,400 |
| 2025-06-26 | 170.50 | 172.50 | 170.00 | 171.50 | 171.50 | 653,240 |
| 2025-06-25 | 173.00 | 173.00 | 168.00 | 170.00 | 170.00 | 663,036 |
| 2025-06-24 | 170.50 | 172.50 | 168.50 | 172.00 | 172.00 | 805,428 |
| 2025-06-23 | 164.00 | 169.00 | 162.50 | 168.50 | 168.50 | 924,640 |
| 2025-06-20 | 164.50 | 166.00 | 162.50 | 164.50 | 164.50 | 1,066,435 |
| 2025-06-19 | 167.50 | 167.50 | 162.50 | 164.00 | 164.00 | 1,366,850 |
| 2025-06-18 | 167.00 | 168.50 | 164.50 | 166.50 | 166.50 | 1,352,705 |
| 2025-06-17 | 171.00 | 173.50 | 165.50 | 168.00 | 168.00 | 1,143,509 |
| 2025-06-16 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | 400,172 |
| 2025-06-13 | 169.00 | 173.50 | 168.50 | 172.00 | 172.00 | 267,323 |
| 2025-06-12 | 173.50 | 174.00 | 170.00 | 170.00 | 170.00 | 539,269 |
| 2025-06-11 | 176.50 | 177.00 | 172.00 | 173.00 | 173.00 | 765,723 |
| 2025-06-10 | 181.50 | 184.50 | 181.50 | 183.50 | 175.80 | 1,008,909 |
| 2025-06-09 | 183.00 | 183.00 | 180.50 | 181.50 | 173.88 | 601,799 |
| 2025-06-06 | 182.50 | 184.00 | 182.00 | 182.00 | 174.36 | 270,005 |
| 2025-06-05 | 182.50 | 184.00 | 181.50 | 182.00 | 174.36 | 233,100 |
| 2025-06-04 | 183.00 | 183.50 | 181.50 | 183.00 | 183.00 | 178,778 |
| 2025-06-03 | 182.00 | 186.00 | 181.50 | 181.50 | 181.50 | 428,100 |
| 2025-06-02 | 179.50 | 183.00 | 179.00 | 181.00 | 181.00 | 405,529 |
| 2025-05-29 | 179.50 | 182.50 | 179.50 | 179.50 | 179.50 | 380,248 |
| 2025-05-28 | 180.50 | 181.50 | 177.00 | 178.00 | 178.00 | 299,600 |
| 2025-05-27 | 178.50 | 183.50 | 178.50 | 180.00 | 180.00 | 395,270 |
| 2025-05-26 | 179.50 | 182.00 | 179.00 | 179.00 | 179.00 | 316,135 |
| 2025-05-23 | 182.00 | 182.50 | 179.00 | 179.50 | 179.50 | 227,612 |
| 2025-05-22 | 183.50 | 183.50 | 182.00 | 182.00 | 182.00 | 227,261 |
| 2025-05-21 | 185.50 | 185.50 | 183.00 | 183.50 | 183.50 | 138,250 |
| 2025-05-20 | 186.00 | 187.50 | 183.50 | 183.50 | 183.50 | 346,800 |
| 2025-05-19 | 185.50 | 189.50 | 184.00 | 184.50 | 184.50 | 454,420 |
| 2025-05-16 | 180.50 | 184.00 | 179.00 | 184.00 | 184.00 | 320,660 |
| 2025-05-15 | 180.50 | 183.00 | 180.00 | 180.00 | 180.00 | 221,160 |
| 2025-05-14 | 180.50 | 184.00 | 179.00 | 180.50 | 180.50 | 344,520 |
| 2025-05-13 | 181.00 | 181.50 | 178.00 | 179.00 | 179.00 | 213,271 |
| 2025-05-12 | 179.00 | 180.50 | 177.50 | 179.50 | 179.50 | 291,621 |
| 2025-05-09 | 173.00 | 176.00 | 171.50 | 176.00 | 176.00 | 294,126 |
| 2025-05-08 | 173.00 | 175.00 | 173.00 | 173.50 | 173.50 | 137,300 |
| 2025-05-07 | 175.00 | 176.50 | 173.00 | 173.00 | 173.00 | 113,240 |
| 2025-05-06 | 175.00 | 177.00 | 175.00 | 176.00 | 176.00 | 179,160 |
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.