Ruentex Industries Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	63.400	64.300	62.900	63.700	56.707	6,038,849
2024-05-03	64.100	64.100	62.600	62.600	55.728	6,986,447
2024-05-02	60.300	64.400	60.300	63.600	56.618	19,103,326
2024-04-30	61.600	61.700	60.200	60.200	53.591	3,228,886
2024-04-29	60.500	61.200	60.500	61.100	54.392	3,717,258
2024-04-26	59.900	60.300	59.800	60.100	53.502	2,348,335
2024-04-25	59.600	60.400	59.500	59.900	53.324	2,248,108
2024-04-24	60.200	60.200	59.600	59.600	53.057	2,407,481
2024-04-23	60.200	60.300	59.700	59.800	53.235	1,942,126
2024-04-22	59.700	60.700	59.700	60.000	53.413	3,938,113
2024-04-19	59.700	60.200	58.400	59.600	53.057	2,992,915
2024-04-18	58.600	60.000	58.500	60.000	53.413	2,426,693
2024-04-17	58.300	58.600	58.100	58.600	52.167	1,920,502
2024-04-16	59.400	59.600	58.200	58.400	51.989	3,721,962
2024-04-15	59.000	60.100	59.000	59.700	53.146	2,276,750
2024-04-12	59.800	59.800	59.300	59.300	52.790	1,470,007
2024-04-11	59.900	60.000	59.300	59.800	53.235	2,947,113
2024-04-10	60.000	60.300	59.800	60.300	53.680	1,965,302
2024-04-09	59.300	60.100	59.300	59.900	53.324	1,709,824
2024-04-08	59.100	59.500	59.100	59.300	52.790	1,314,835
2024-04-03	59.900	59.900	59.500	59.600	53.057	961,987
2024-04-02	60.300	60.400	59.800	59.900	53.324	1,519,745
2024-04-01	59.500	60.300	59.400	60.300	53.680	1,905,018
2024-03-29	59.700	59.800	59.300	59.500	52.968	870,000
2024-03-28	59.600	60.100	59.600	59.600	53.057	1,729,924
2024-03-27	59.100	59.800	59.000	59.400	52.879	1,575,714
2024-03-26	59.300	59.600	58.800	59.000	52.523	2,036,217
2024-03-25	59.000	59.400	58.800	59.300	52.790	1,161,338
2024-03-22	58.900	59.100	58.400	59.000	52.523	1,878,749
2024-03-21	58.100	59.100	58.100	58.800	52.345	2,029,809
2024-03-20	58.200	58.600	57.600	57.800	51.455	3,777,170
2024-03-19	59.100	59.200	58.100	58.200	51.811	4,863,433
2024-03-18	59.600	59.900	59.000	59.100	52.612	2,091,382
2024-03-15	59.400	60.200	58.700	59.200	52.701	6,050,032
2024-03-14	60.200	60.300	58.800	59.600	53.057	6,437,326
2024-03-13	61.000	61.500	60.800	61.200	54.481	2,391,153
2024-03-12	60.700	61.400	60.700	61.200	54.481	2,933,095
2024-03-11	59.300	61.500	59.300	60.800	54.125	4,757,543
2024-03-08	59.500	59.700	59.100	59.300	52.790	2,610,517
2024-03-07	60.000	60.000	59.200	59.500	52.968	2,414,209
2024-03-06	59.600	60.200	59.500	60.000	53.413	1,907,199
2024-03-05	59.200	59.700	59.200	59.500	52.968	1,778,269
2024-03-04	59.500	59.600	59.000	59.100	52.612	2,563,089
2024-03-01	59.200	59.500	59.100	59.500	52.968	1,464,702
2024-02-29	59.300	59.600	58.800	59.200	52.701	3,284,086
2024-02-27	60.200	60.300	59.500	59.500	52.968	3,121,001
2024-02-26	60.200	60.500	60.000	60.200	53.591	1,424,773
2024-02-23	60.800	60.900	60.100	60.200	53.591	2,142,157
2024-02-22	60.800	61.100	60.400	60.500	53.858	1,703,384
2024-02-21	60.900	60.900	60.500	60.700	54.036	1,284,452
2024-02-20	61.100	61.100	60.600	60.700	54.036	1,674,818
2024-02-19	60.500	61.200	60.500	61.100	54.392	1,858,941
2024-02-16	60.200	60.500	59.900	60.400	53.769	2,075,956
2024-02-15	60.600	60.700	59.800	60.200	53.591	2,443,373
2024-02-05	60.400	60.400	60.100	60.400	53.769	1,230,740
2024-02-02	60.900	61.000	60.300	60.500	53.858	1,156,497
2024-02-01	60.600	60.900	60.300	60.900	54.214	1,227,977
2024-01-31	60.400	60.500	60.000	60.100	53.502	1,813,036
2024-01-30	61.300	61.400	60.400	60.400	53.769	1,510,560
2024-01-29	61.100	61.500	61.000	61.300	54.570	1,148,274

← NewerPage 11 of 21 · 1,220 trading daysOlder →

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.