Ruentex Engineering & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 134.50 | 134.50 | 132.50 | 133.50 | 133.50 | 149,446 |
| 2024-10-29 | 135.50 | 136.00 | 133.50 | 133.50 | 133.50 | 310,874 |
| 2024-10-28 | 136.50 | 138.50 | 136.00 | 136.00 | 136.00 | 175,502 |
| 2024-10-25 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 149,934 |
| 2024-10-24 | 138.50 | 138.50 | 137.00 | 138.50 | 138.50 | 230,237 |
| 2024-10-23 | 138.50 | 139.50 | 137.50 | 139.50 | 139.50 | 178,908 |
| 2024-10-22 | 139.50 | 139.50 | 138.00 | 138.50 | 138.50 | 128,266 |
| 2024-10-21 | 141.00 | 141.50 | 138.50 | 139.50 | 139.50 | 214,765 |
| 2024-10-18 | 140.00 | 140.50 | 138.00 | 140.50 | 140.50 | 247,853 |
| 2024-10-17 | 137.50 | 140.00 | 137.50 | 140.00 | 140.00 | 184,810 |
| 2024-10-16 | 138.50 | 140.00 | 136.00 | 140.00 | 140.00 | 331,754 |
| 2024-10-15 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | 248,668 |
| 2024-10-14 | 138.00 | 140.50 | 135.50 | 137.50 | 137.50 | 343,253 |
| 2024-10-11 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 325,020 |
| 2024-10-09 | 140.00 | 140.00 | 138.00 | 139.50 | 139.50 | 203,958 |
| 2024-10-08 | 139.00 | 140.50 | 137.00 | 140.00 | 140.00 | 322,292 |
| 2024-10-07 | 139.50 | 140.50 | 138.50 | 140.00 | 140.00 | 270,638 |
| 2024-10-04 | 140.50 | 140.50 | 137.00 | 138.00 | 138.00 | 573,700 |
| 2024-10-01 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | 592,196 |
| 2024-09-30 | 146.50 | 148.00 | 145.50 | 146.50 | 146.50 | 288,326 |
| 2024-09-27 | 144.50 | 147.00 | 143.50 | 146.00 | 146.00 | 345,087 |
| 2024-09-26 | 143.00 | 145.00 | 143.00 | 144.00 | 144.00 | 246,385 |
| 2024-09-25 | 141.50 | 143.00 | 141.00 | 143.00 | 143.00 | 326,989 |
| 2024-09-24 | 140.00 | 142.50 | 139.00 | 141.00 | 141.00 | 329,064 |
| 2024-09-23 | 141.50 | 141.50 | 136.00 | 140.00 | 140.00 | 744,472 |
| 2024-09-20 | 146.00 | 146.00 | 136.50 | 142.50 | 142.50 | 1,502,818 |
| 2024-09-19 | 144.00 | 149.00 | 144.00 | 149.00 | 149.00 | 208,506 |
| 2024-09-18 | 147.00 | 147.00 | 143.50 | 145.00 | 145.00 | 147,221 |
| 2024-09-16 | 144.00 | 146.50 | 142.00 | 146.50 | 146.50 | 202,045 |
| 2024-09-13 | 140.00 | 144.50 | 140.00 | 144.50 | 144.50 | 183,093 |
| 2024-09-12 | 140.50 | 142.00 | 139.00 | 141.00 | 141.00 | 154,835 |
| 2024-09-11 | 139.00 | 140.00 | 137.50 | 139.00 | 139.00 | 257,916 |
| 2024-09-10 | 147.00 | 147.00 | 139.50 | 140.00 | 140.00 | 427,336 |
| 2024-09-09 | 140.00 | 142.00 | 138.00 | 140.50 | 140.50 | 452,717 |
| 2024-09-06 | 147.50 | 147.50 | 143.00 | 143.00 | 143.00 | 362,291 |
| 2024-09-05 | 146.50 | 149.00 | 145.00 | 147.50 | 147.50 | 272,914 |
| 2024-09-04 | 146.00 | 148.00 | 142.50 | 145.00 | 145.00 | 528,495 |
| 2024-09-03 | 151.00 | 152.00 | 150.50 | 151.00 | 151.00 | 196,893 |
| 2024-09-02 | 155.00 | 155.00 | 150.50 | 150.50 | 150.50 | 271,331 |
| 2024-08-30 | 150.00 | 154.00 | 150.00 | 154.00 | 154.00 | 364,386 |
| 2024-08-29 | 151.50 | 153.50 | 149.00 | 149.50 | 149.50 | 409,830 |
| 2024-08-28 | 151.50 | 153.00 | 150.00 | 151.00 | 151.00 | 179,816 |
| 2024-08-27 | 150.00 | 152.50 | 150.00 | 151.50 | 151.50 | 295,190 |
| 2024-08-26 | 155.00 | 155.00 | 150.50 | 150.50 | 150.50 | 417,547 |
| 2024-08-23 | 152.00 | 154.50 | 151.00 | 154.50 | 154.50 | 296,526 |
| 2024-08-22 | 155.00 | 155.00 | 149.00 | 152.50 | 152.50 | 704,886 |
| 2024-08-21 | 156.50 | 156.50 | 151.00 | 155.00 | 155.00 | 503,503 |
| 2024-08-20 | 160.00 | 160.50 | 156.00 | 156.50 | 156.50 | 672,784 |
| 2024-08-19 | 157.00 | 161.00 | 154.00 | 158.00 | 158.00 | 688,995 |
| 2024-08-16 | 158.00 | 158.50 | 154.00 | 155.00 | 155.00 | 1,058,418 |
| 2024-08-15 | 155.00 | 162.50 | 153.00 | 154.50 | 154.50 | 1,721,910 |
| 2024-08-14 | 148.50 | 158.00 | 148.50 | 154.00 | 154.00 | 1,932,244 |
| 2024-08-13 | 204.00 | 207.00 | 198.00 | 202.00 | 202.00 | 1,115,199 |
| 2024-08-12 | 199.00 | 208.00 | 199.00 | 205.00 | 205.00 | 676,680 |
| 2024-08-09 | 205.00 | 210.00 | 200.50 | 201.50 | 201.50 | 735,180 |
| 2024-08-08 | 203.50 | 207.00 | 197.00 | 200.50 | 200.50 | 587,194 |
| 2024-08-07 | 186.50 | 205.00 | 186.50 | 205.00 | 205.00 | 904,230 |
| 2024-08-06 | 203.00 | 203.00 | 180.00 | 186.50 | 186.50 | 1,501,656 |
| 2024-08-05 | 211.00 | 211.00 | 199.50 | 199.50 | 199.50 | 524,976 |
| 2024-08-02 | 245.00 | 245.00 | 218.50 | 221.50 | 221.50 | 1,965,564 |
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.