Ruentex Engineering & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 162.00 | 166.00 | 162.00 | 166.00 | 166.00 | 172,243 |
| 2026-10-19 | 165.00 | 166.50 | 164.00 | 164.00 | 164.00 | 278,301 |
| 2026-10-16 | 164.50 | 166.00 | 164.50 | 165.00 | 165.00 | 153,562 |
| 2026-10-15 | 164.00 | 165.00 | 163.00 | 163.50 | 163.50 | 272,013 |
| 2026-10-14 | 163.00 | 165.50 | 163.00 | 164.00 | 164.00 | 82,590 |
| 2026-10-13 | 163.00 | 164.50 | 163.00 | 163.00 | 163.00 | 130,018 |
| 2026-10-12 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 148,130 |
| 2026-10-08 | 165.50 | 165.50 | 163.50 | 164.00 | 164.00 | 119,780 |
| 2026-10-07 | 164.00 | 166.00 | 163.50 | 165.50 | 165.50 | 222,960 |
| 2026-10-06 | 163.50 | 165.00 | 163.50 | 164.50 | 164.50 | 164,760 |
| 2026-10-05 | 166.50 | 166.50 | 163.50 | 163.50 | 163.50 | 345,020 |
| 2026-10-02 | 167.00 | 167.00 | 164.00 | 165.50 | 165.50 | 317,603 |
| 2026-10-01 | 168.00 | 168.00 | 167.00 | 167.50 | 167.50 | 269,150 |
| 2026-09-30 | 167.00 | 169.00 | 167.00 | 168.00 | 168.00 | 157,029 |
| 2026-09-29 | 168.00 | 168.00 | 166.50 | 167.00 | 167.00 | 84,050 |
| 2026-09-24 | 167.50 | 168.00 | 166.00 | 167.50 | 167.50 | 174,100 |
| 2026-09-23 | 169.50 | 171.00 | 167.00 | 168.50 | 168.50 | 198,610 |
| 2026-09-22 | 172.00 | 172.00 | 168.00 | 168.50 | 168.50 | 178,112 |
| 2026-09-21 | 171.00 | 172.00 | 170.50 | 171.00 | 171.00 | 121,017 |
| 2026-09-18 | 174.00 | 174.00 | 171.00 | 172.50 | 172.50 | 187,011 |
| 2026-09-17 | 170.00 | 173.00 | 169.00 | 172.00 | 172.00 | 197,335 |
| 2026-09-16 | 169.50 | 170.00 | 168.50 | 168.50 | 168.50 | 127,000 |
| 2026-09-15 | 167.00 | 169.50 | 166.50 | 169.50 | 169.50 | 112,160 |
| 2026-09-14 | 168.50 | 170.00 | 167.00 | 167.00 | 167.00 | 135,102 |
| 2026-09-11 | 169.50 | 171.50 | 168.50 | 169.00 | 169.00 | 165,085 |
| 2026-09-10 | 173.50 | 174.00 | 172.00 | 172.00 | 172.00 | 165,512 |
| 2026-09-09 | 168.50 | 175.00 | 168.50 | 175.00 | 175.00 | 462,849 |
| 2026-09-08 | 172.00 | 172.50 | 170.00 | 171.00 | 171.00 | 185,000 |
| 2026-09-07 | 171.50 | 171.50 | 169.00 | 171.00 | 171.00 | 124,163 |
| 2026-09-04 | 169.50 | 171.00 | 167.00 | 169.00 | 169.00 | 127,009 |
| 2026-09-03 | 171.00 | 171.50 | 168.00 | 168.00 | 168.00 | 169,117 |
| 2026-09-02 | 170.50 | 171.00 | 168.00 | 170.00 | 170.00 | 397,022 |
| 2026-09-01 | 170.00 | 173.50 | 169.00 | 170.50 | 170.50 | 467,511 |
| 2026-08-31 | 172.00 | 172.00 | 169.00 | 171.00 | 171.00 | 166,285 |
| 2026-08-28 | 172.50 | 172.50 | 170.50 | 172.00 | 172.00 | 86,100 |
| 2026-08-27 | 173.00 | 173.50 | 171.50 | 171.50 | 171.50 | 121,214 |
| 2026-08-26 | 168.50 | 172.50 | 168.50 | 171.50 | 171.50 | 368,648 |
| 2026-08-25 | 169.00 | 169.50 | 168.00 | 168.00 | 168.00 | 111,106 |
| 2026-08-24 | 170.00 | 171.50 | 168.50 | 168.50 | 168.50 | 121,026 |
| 2026-08-21 | 169.50 | 170.00 | 167.50 | 169.50 | 169.50 | 107,200 |
| 2026-08-20 | 167.00 | 170.00 | 167.00 | 169.00 | 169.00 | 181,000 |
| 2026-08-19 | 165.50 | 167.00 | 163.00 | 166.00 | 166.00 | 96,200 |
| 2026-08-18 | 166.50 | 168.00 | 164.50 | 165.50 | 165.50 | 128,192 |
| 2026-08-17 | 166.50 | 169.00 | 165.50 | 168.00 | 168.00 | 142,100 |
| 2026-08-14 | 168.00 | 168.00 | 163.50 | 166.50 | 166.50 | 204,234 |
| 2026-08-13 | 169.00 | 173.00 | 167.50 | 169.00 | 169.00 | 521,015 |
| 2026-08-12 | 168.00 | 168.50 | 166.50 | 167.00 | 167.00 | 141,444 |
| 2026-08-11 | 168.50 | 168.50 | 165.50 | 167.50 | 167.50 | 239,060 |
| 2026-08-10 | 166.50 | 168.00 | 166.00 | 168.00 | 168.00 | 200,291 |
| 2026-08-07 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 145,017 |
| 2026-08-06 | 161.00 | 164.50 | 160.50 | 164.50 | 164.50 | 218,040 |
| 2026-08-05 | 162.50 | 163.50 | 161.50 | 163.50 | 163.50 | 107,137 |
| 2026-08-04 | 159.50 | 160.50 | 159.50 | 160.50 | 160.50 | 128,200 |
| 2026-08-03 | 161.50 | 162.50 | 159.00 | 162.00 | 162.00 | 220,000 |
| 2026-07-31 | 163.00 | 167.00 | 162.50 | 163.50 | 163.50 | 444,806 |
| 2026-07-30 | 164.00 | 164.00 | 160.50 | 161.50 | 161.50 | 206,104 |
| 2026-07-29 | 162.50 | 164.00 | 159.00 | 163.00 | 163.00 | 413,077 |
| 2026-07-28 | 163.00 | 163.00 | 159.50 | 161.00 | 161.00 | 221,127 |
| 2026-07-27 | 162.00 | 164.00 | 161.00 | 163.00 | 163.00 | 340,000 |
| 2026-07-24 | 159.50 | 161.00 | 159.00 | 161.00 | 161.00 | 207,012 |
Page 1 of 3 · 127 trading daysOlder →
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.