Ruentex Engineering & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 176.50 | 179.00 | 173.50 | 175.00 | 175.00 | 345,686 |
| 2025-05-02 | 171.00 | 175.00 | 171.00 | 174.50 | 174.50 | 243,220 |
| 2025-04-30 | 171.00 | 172.50 | 169.50 | 170.00 | 170.00 | 211,727 |
| 2025-04-29 | 169.50 | 173.00 | 169.50 | 171.00 | 171.00 | 221,719 |
| 2025-04-28 | 171.00 | 171.00 | 168.00 | 169.50 | 169.50 | 209,882 |
| 2025-04-25 | 168.50 | 172.00 | 168.50 | 170.50 | 170.50 | 185,638 |
| 2025-04-24 | 169.00 | 170.50 | 168.00 | 168.00 | 168.00 | 165,751 |
| 2025-04-23 | 171.00 | 172.50 | 168.00 | 168.50 | 168.50 | 473,872 |
| 2025-04-22 | 170.50 | 175.00 | 168.50 | 168.50 | 168.50 | 403,270 |
| 2025-04-21 | 171.50 | 175.50 | 170.50 | 170.50 | 170.50 | 361,914 |
| 2025-04-18 | 169.50 | 177.00 | 168.50 | 173.00 | 173.00 | 362,195 |
| 2025-04-17 | 170.00 | 172.00 | 169.00 | 169.50 | 169.50 | 181,335 |
| 2025-04-16 | 169.00 | 173.00 | 169.00 | 170.50 | 170.50 | 243,448 |
| 2025-04-15 | 174.50 | 175.50 | 171.50 | 171.50 | 171.50 | 427,178 |
| 2025-04-14 | 171.00 | 175.00 | 169.00 | 173.00 | 173.00 | 574,217 |
| 2025-04-11 | 157.00 | 171.50 | 152.00 | 166.50 | 166.50 | 1,042,899 |
| 2025-04-10 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 121,637 |
| 2025-04-09 | 149.00 | 157.50 | 147.00 | 147.00 | 147.00 | 902,135 |
| 2025-04-08 | 148.00 | 160.50 | 148.00 | 160.50 | 160.50 | 1,004,161 |
| 2025-04-07 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 231,134 |
| 2025-04-02 | 182.00 | 183.00 | 180.00 | 181.50 | 181.50 | 159,024 |
| 2025-04-01 | 185.00 | 185.00 | 179.50 | 183.00 | 183.00 | 354,270 |
| 2025-03-31 | 180.00 | 181.50 | 176.50 | 176.50 | 176.50 | 588,943 |
| 2025-03-28 | 187.00 | 187.00 | 182.00 | 184.50 | 184.50 | 341,375 |
| 2025-03-27 | 186.00 | 188.00 | 184.00 | 187.00 | 187.00 | 167,669 |
| 2025-03-26 | 186.50 | 188.50 | 186.50 | 187.00 | 187.00 | 148,842 |
| 2025-03-25 | 189.50 | 190.00 | 186.50 | 188.00 | 188.00 | 232,005 |
| 2025-03-24 | 192.00 | 192.00 | 187.00 | 190.00 | 190.00 | 424,406 |
| 2025-03-21 | 188.00 | 194.00 | 188.00 | 192.00 | 192.00 | 485,213 |
| 2025-03-20 | 189.50 | 190.50 | 187.00 | 189.50 | 189.50 | 216,386 |
| 2025-03-19 | 189.00 | 190.50 | 186.00 | 187.50 | 187.50 | 275,938 |
| 2025-03-18 | 189.50 | 191.00 | 188.00 | 189.00 | 189.00 | 333,928 |
| 2025-03-17 | 183.50 | 191.50 | 183.50 | 189.00 | 189.00 | 748,939 |
| 2025-03-14 | 194.00 | 198.00 | 182.50 | 184.50 | 184.50 | 1,768,316 |
| 2025-03-13 | 187.00 | 190.00 | 183.50 | 190.00 | 190.00 | 1,785,637 |
| 2025-03-12 | 175.00 | 177.00 | 173.00 | 173.00 | 173.00 | 412,324 |
| 2025-03-11 | 176.00 | 176.00 | 170.00 | 175.00 | 175.00 | 646,929 |
| 2025-03-10 | 176.00 | 177.50 | 174.00 | 177.50 | 177.50 | 247,198 |
| 2025-03-07 | 177.50 | 177.50 | 174.50 | 176.00 | 176.00 | 283,526 |
| 2025-03-06 | 178.00 | 181.00 | 177.50 | 178.50 | 178.50 | 311,159 |
| 2025-03-05 | 178.00 | 179.50 | 176.00 | 179.00 | 179.00 | 195,301 |
| 2025-03-04 | 175.00 | 178.00 | 171.50 | 178.00 | 178.00 | 429,463 |
| 2025-03-03 | 175.50 | 177.00 | 173.00 | 176.50 | 176.50 | 476,038 |
| 2025-02-27 | 178.00 | 181.00 | 175.00 | 177.50 | 177.50 | 463,817 |
| 2025-02-26 | 183.00 | 184.50 | 177.50 | 178.00 | 178.00 | 446,786 |
| 2025-02-25 | 185.50 | 187.50 | 182.00 | 183.00 | 183.00 | 311,602 |
| 2025-02-24 | 180.00 | 185.50 | 178.50 | 185.50 | 185.50 | 531,394 |
| 2025-02-21 | 176.50 | 180.00 | 176.50 | 180.00 | 180.00 | 313,116 |
| 2025-02-20 | 178.50 | 178.50 | 175.50 | 177.50 | 177.50 | 255,978 |
| 2025-02-19 | 179.50 | 182.00 | 174.00 | 176.00 | 176.00 | 491,632 |
| 2025-02-18 | 172.00 | 178.00 | 171.00 | 178.00 | 178.00 | 570,466 |
| 2025-02-17 | 166.50 | 171.50 | 165.50 | 171.00 | 171.00 | 482,726 |
| 2025-02-14 | 163.50 | 167.00 | 163.00 | 165.00 | 165.00 | 275,025 |
| 2025-02-13 | 162.50 | 165.00 | 162.50 | 163.50 | 163.50 | 257,972 |
| 2025-02-12 | 159.50 | 163.50 | 159.50 | 162.50 | 162.50 | 198,158 |
| 2025-02-11 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | 222,227 |
| 2025-02-10 | 158.00 | 163.00 | 157.50 | 163.00 | 163.00 | 449,627 |
| 2025-02-07 | 158.50 | 158.50 | 157.00 | 158.50 | 158.50 | 141,510 |
| 2025-02-06 | 158.00 | 160.00 | 157.00 | 158.50 | 158.50 | 186,023 |
| 2025-02-05 | 159.50 | 159.50 | 157.50 | 157.50 | 157.50 | 273,639 |
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.