Ruentex Engineering & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 156.50 | 160.50 | 156.00 | 159.50 | 159.50 | 420,046 |
| 2025-02-03 | 153.50 | 158.50 | 152.50 | 158.50 | 158.50 | 735,121 |
| 2025-01-22 | 155.00 | 155.50 | 152.50 | 152.50 | 152.50 | 165,047 |
| 2025-01-21 | 156.50 | 157.00 | 153.00 | 153.00 | 153.00 | 213,340 |
| 2025-01-20 | 155.00 | 157.50 | 154.50 | 155.00 | 155.00 | 286,777 |
| 2025-01-17 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 348,166 |
| 2025-01-16 | 154.50 | 154.50 | 152.00 | 152.00 | 152.00 | 212,282 |
| 2025-01-15 | 154.00 | 155.00 | 152.00 | 152.00 | 152.00 | 412,741 |
| 2025-01-14 | 152.50 | 155.00 | 151.00 | 155.00 | 155.00 | 509,758 |
| 2025-01-13 | 149.50 | 151.00 | 145.00 | 151.00 | 151.00 | 699,535 |
| 2025-01-10 | 149.50 | 150.50 | 145.50 | 150.50 | 150.50 | 567,942 |
| 2025-01-09 | 152.50 | 154.00 | 149.50 | 149.50 | 149.50 | 262,064 |
| 2025-01-08 | 149.50 | 153.00 | 148.50 | 153.00 | 153.00 | 377,147 |
| 2025-01-07 | 152.50 | 152.50 | 148.50 | 150.00 | 150.00 | 345,821 |
| 2025-01-06 | 151.00 | 152.00 | 149.50 | 152.00 | 152.00 | 272,165 |
| 2025-01-03 | 151.00 | 152.00 | 149.00 | 151.50 | 151.50 | 213,505 |
| 2025-01-02 | 149.00 | 151.50 | 148.00 | 151.50 | 151.50 | 271,194 |
| 2024-12-31 | 153.00 | 153.00 | 148.50 | 149.50 | 149.50 | 318,930 |
| 2024-12-30 | 151.50 | 153.50 | 151.00 | 153.00 | 153.00 | 300,878 |
| 2024-12-27 | 154.50 | 154.50 | 151.50 | 151.50 | 151.50 | 407,861 |
| 2024-12-26 | 153.00 | 156.00 | 153.00 | 155.50 | 155.50 | 664,209 |
| 2024-12-25 | 151.50 | 155.00 | 150.00 | 155.00 | 155.00 | 664,414 |
| 2024-12-24 | 150.00 | 152.50 | 146.00 | 152.00 | 152.00 | 938,676 |
| 2024-12-23 | 145.00 | 151.00 | 144.00 | 148.50 | 148.50 | 1,172,553 |
| 2024-12-20 | 146.00 | 149.00 | 141.00 | 142.50 | 142.50 | 1,586,305 |
| 2024-12-19 | 147.00 | 150.00 | 146.50 | 147.00 | 147.00 | 672,816 |
| 2024-12-18 | 152.00 | 153.00 | 148.50 | 148.50 | 148.50 | 762,891 |
| 2024-12-17 | 152.50 | 155.00 | 152.00 | 153.50 | 153.50 | 562,732 |
| 2024-12-16 | 150.00 | 155.00 | 150.00 | 152.50 | 152.50 | 732,818 |
| 2024-12-13 | 149.50 | 149.50 | 146.50 | 149.00 | 149.00 | 268,620 |
| 2024-12-12 | 147.00 | 150.00 | 147.00 | 149.50 | 149.50 | 275,246 |
| 2024-12-11 | 149.00 | 150.00 | 146.50 | 146.50 | 146.50 | 199,278 |
| 2024-12-10 | 149.50 | 151.00 | 148.00 | 148.50 | 148.50 | 250,750 |
| 2024-12-09 | 144.00 | 148.50 | 144.00 | 148.00 | 148.00 | 545,172 |
| 2024-12-06 | 143.50 | 145.00 | 142.50 | 143.00 | 143.00 | 170,366 |
| 2024-12-05 | 144.50 | 145.50 | 143.00 | 143.00 | 143.00 | 133,895 |
| 2024-12-04 | 145.50 | 146.00 | 144.50 | 145.50 | 145.50 | 155,162 |
| 2024-12-03 | 145.50 | 147.00 | 145.00 | 146.00 | 146.00 | 146,122 |
| 2024-12-02 | 144.00 | 148.50 | 143.50 | 145.50 | 145.50 | 443,335 |
| 2024-11-29 | 141.00 | 144.00 | 140.50 | 143.00 | 143.00 | 121,505 |
| 2024-11-28 | 142.00 | 143.50 | 140.50 | 143.50 | 143.50 | 139,422 |
| 2024-11-27 | 144.00 | 144.50 | 141.50 | 142.00 | 142.00 | 135,449 |
| 2024-11-26 | 146.50 | 146.50 | 144.00 | 144.00 | 144.00 | 138,422 |
| 2024-11-25 | 144.00 | 146.50 | 143.50 | 146.00 | 146.00 | 406,631 |
| 2024-11-22 | 143.50 | 143.50 | 142.00 | 143.50 | 143.50 | 84,828 |
| 2024-11-21 | 141.00 | 143.50 | 140.50 | 143.50 | 143.50 | 186,092 |
| 2024-11-20 | 141.50 | 145.00 | 140.50 | 142.00 | 142.00 | 228,900 |
| 2024-11-19 | 140.00 | 142.50 | 139.50 | 142.50 | 142.50 | 162,426 |
| 2024-11-18 | 143.00 | 143.00 | 139.00 | 140.50 | 140.50 | 164,358 |
| 2024-11-15 | 143.00 | 144.50 | 141.00 | 141.50 | 141.50 | 251,465 |
| 2024-11-14 | 144.00 | 145.50 | 141.50 | 142.00 | 142.00 | 374,168 |
| 2024-11-13 | 142.00 | 145.50 | 139.00 | 143.00 | 143.00 | 604,716 |
| 2024-11-12 | 141.50 | 145.00 | 139.50 | 140.50 | 140.50 | 555,300 |
| 2024-11-11 | 137.50 | 141.50 | 137.50 | 141.50 | 141.50 | 391,734 |
| 2024-11-08 | 137.00 | 139.00 | 136.50 | 137.50 | 137.50 | 203,260 |
| 2024-11-07 | 133.50 | 136.00 | 133.50 | 135.50 | 135.50 | 110,625 |
| 2024-11-06 | 135.00 | 135.50 | 134.00 | 134.00 | 134.00 | 163,213 |
| 2024-11-05 | 136.00 | 136.50 | 134.50 | 135.50 | 135.50 | 166,878 |
| 2024-11-04 | 136.50 | 137.50 | 135.50 | 136.50 | 136.50 | 108,313 |
| 2024-11-01 | 133.50 | 138.00 | 132.50 | 138.00 | 138.00 | 368,679 |
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.