Ruentex Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 79.700 | 80.400 | 79.300 | 80.300 | 73.773 | 3,614,798 |
| 2024-07-30 | 78.000 | 80.000 | 77.100 | 80.000 | 73.497 | 4,517,157 |
| 2024-07-29 | 79.700 | 80.000 | 78.300 | 78.400 | 72.027 | 5,954,266 |
| 2024-07-26 | 77.800 | 80.700 | 77.100 | 80.600 | 71.752 | 9,941,962 |
| 2024-07-23 | 78.500 | 80.400 | 78.200 | 79.800 | 71.039 | 7,069,487 |
| 2024-07-22 | 78.500 | 78.500 | 76.000 | 77.600 | 69.081 | 8,367,894 |
| 2024-07-19 | 81.100 | 81.400 | 78.200 | 78.800 | 70.149 | 10,281,685 |
| 2024-07-18 | 81.000 | 82.900 | 80.400 | 81.400 | 72.464 | 10,202,845 |
| 2024-07-17 | 81.500 | 83.700 | 80.900 | 82.000 | 72.998 | 12,842,277 |
| 2024-07-16 | 79.100 | 83.100 | 78.600 | 81.000 | 72.108 | 12,372,441 |
| 2024-07-15 | 81.000 | 81.200 | 78.600 | 79.000 | 70.327 | 10,771,017 |
| 2024-07-12 | 76.500 | 82.100 | 75.700 | 80.000 | 71.217 | 21,624,136 |
| 2024-07-11 | 73.500 | 77.000 | 73.500 | 75.300 | 67.033 | 13,583,864 |
| 2024-07-10 | 70.800 | 72.700 | 70.800 | 72.600 | 64.630 | 5,359,377 |
| 2024-07-09 | 71.500 | 71.500 | 69.800 | 70.600 | 62.849 | 3,754,614 |
| 2024-07-08 | 71.500 | 71.800 | 70.800 | 71.000 | 63.205 | 3,188,206 |
| 2024-07-05 | 71.600 | 71.700 | 70.700 | 70.900 | 63.116 | 2,785,160 |
| 2024-07-04 | 72.200 | 73.000 | 71.100 | 71.200 | 63.384 | 5,683,724 |
| 2024-07-03 | 71.900 | 73.700 | 70.800 | 72.000 | 64.096 | 14,376,913 |
| 2024-07-02 | 69.500 | 71.900 | 69.000 | 71.900 | 64.007 | 11,695,762 |
| 2024-07-01 | 68.400 | 69.900 | 68.200 | 69.500 | 61.870 | 4,785,004 |
| 2024-06-28 | 68.500 | 69.300 | 68.000 | 68.200 | 60.713 | 3,126,081 |
| 2024-06-27 | 68.300 | 68.300 | 67.600 | 67.900 | 60.446 | 2,778,065 |
| 2024-06-26 | 68.900 | 68.900 | 68.000 | 68.400 | 60.891 | 2,310,539 |
| 2024-06-25 | 68.400 | 68.900 | 67.600 | 68.800 | 61.247 | 3,018,375 |
| 2024-06-24 | 68.100 | 68.400 | 67.600 | 67.800 | 60.357 | 1,816,045 |
| 2024-06-21 | 68.500 | 68.700 | 68.000 | 68.100 | 60.624 | 4,152,883 |
| 2024-06-20 | 68.000 | 68.400 | 67.700 | 68.300 | 60.802 | 2,182,297 |
| 2024-06-19 | 68.500 | 69.100 | 67.500 | 67.800 | 60.357 | 5,790,804 |
| 2024-06-18 | 67.600 | 69.300 | 67.300 | 68.600 | 61.069 | 5,011,069 |
| 2024-06-17 | 68.200 | 68.600 | 67.400 | 67.500 | 60.090 | 3,841,247 |
| 2024-06-14 | 68.500 | 69.600 | 68.100 | 68.300 | 60.802 | 5,721,467 |
| 2024-06-13 | 68.500 | 69.200 | 68.200 | 68.300 | 60.802 | 2,909,150 |
| 2024-06-12 | 69.000 | 69.200 | 67.000 | 68.300 | 60.802 | 8,087,261 |
| 2024-06-11 | 72.400 | 72.500 | 69.300 | 69.500 | 61.870 | 7,795,739 |
| 2024-06-07 | 70.300 | 72.900 | 69.800 | 71.900 | 64.007 | 10,897,923 |
| 2024-06-06 | 69.000 | 70.100 | 68.600 | 70.000 | 62.315 | 6,790,690 |
| 2024-06-05 | 69.000 | 69.300 | 68.200 | 68.700 | 61.158 | 3,157,080 |
| 2024-06-04 | 68.700 | 69.000 | 68.000 | 68.800 | 61.247 | 3,358,654 |
| 2024-06-03 | 68.700 | 69.000 | 67.700 | 68.800 | 61.247 | 3,086,106 |
| 2024-05-31 | 67.200 | 68.400 | 67.200 | 68.300 | 60.802 | 4,215,024 |
| 2024-05-30 | 67.100 | 68.100 | 67.000 | 67.000 | 59.645 | 3,602,191 |
| 2024-05-29 | 68.900 | 68.900 | 67.300 | 67.900 | 60.446 | 4,976,707 |
| 2024-05-28 | 67.300 | 68.900 | 67.300 | 68.800 | 61.247 | 6,234,222 |
| 2024-05-27 | 67.100 | 68.000 | 66.300 | 67.000 | 59.645 | 5,666,059 |
| 2024-05-24 | 66.100 | 67.000 | 66.000 | 66.900 | 59.556 | 5,837,359 |
| 2024-05-23 | 68.000 | 68.100 | 65.500 | 65.700 | 58.487 | 11,849,360 |
| 2024-05-22 | 67.900 | 68.600 | 67.600 | 67.900 | 60.446 | 5,570,249 |
| 2024-05-21 | 68.600 | 69.000 | 67.500 | 67.800 | 60.357 | 7,494,788 |
| 2024-05-20 | 70.800 | 70.900 | 68.700 | 68.700 | 61.158 | 11,924,671 |
| 2024-05-17 | 72.300 | 73.600 | 70.100 | 70.700 | 62.938 | 14,888,286 |
| 2024-05-16 | 73.900 | 74.500 | 71.700 | 72.100 | 64.185 | 16,955,296 |
| 2024-05-15 | 68.200 | 75.000 | 68.000 | 73.200 | 65.164 | 29,980,313 |
| 2024-05-14 | 71.000 | 71.600 | 67.000 | 68.200 | 60.713 | 25,259,454 |
| 2024-05-13 | 64.000 | 69.600 | 63.800 | 69.600 | 61.959 | 28,481,254 |
| 2024-05-10 | 62.500 | 63.400 | 61.900 | 63.300 | 56.351 | 5,908,522 |
| 2024-05-09 | 62.600 | 62.900 | 61.900 | 61.900 | 55.105 | 3,590,468 |
| 2024-05-08 | 63.300 | 63.500 | 61.600 | 62.600 | 55.728 | 5,156,536 |
| 2024-05-07 | 63.700 | 63.700 | 62.600 | 63.000 | 56.084 | 4,190,450 |
| 2024-05-06 | 63.400 | 64.300 | 62.900 | 63.700 | 56.707 | 6,038,849 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 1.9000 TWD |
| 2025-07-17 | 2.5000 TWD |
| 2024-07-29 | 2.5000 TWD |
| 2023-08-10 | 2.0000 TWD |
| 2022-08-09 | 4.8647 TWD |
| 2021-08-03 | 1.9459 TWD |
| 2020-07-16 | 4.8647 TWD |
| 2019-07-05 | 5.3512 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.