Ruentex Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	60.600	61.200	60.600	61.100	54.392	1,298,997
2024-01-25	60.500	60.700	60.300	60.400	53.769	1,048,995
2024-01-24	60.300	61.000	60.200	60.500	53.858	1,440,903
2024-01-23	60.500	60.500	60.000	60.200	53.591	1,394,752
2024-01-22	60.600	60.600	60.100	60.100	53.502	1,594,547
2024-01-19	60.300	60.600	60.100	60.300	53.680	1,497,723
2024-01-18	60.200	60.600	59.900	60.300	53.680	1,775,299
2024-01-17	61.000	61.500	60.100	60.100	53.502	4,015,132
2024-01-16	62.000	62.000	61.100	61.100	54.392	3,914,387
2024-01-15	62.500	62.600	62.100	62.200	55.372	1,283,891
2024-01-12	62.600	62.600	62.000	62.000	55.194	2,135,022
2024-01-11	63.000	63.100	62.300	62.600	55.728	2,165,863
2024-01-10	63.200	63.500	62.800	62.900	55.995	1,368,005
2024-01-09	63.600	63.700	62.800	63.000	56.084	1,726,161
2024-01-08	63.700	64.300	63.100	63.200	56.262	2,930,389
2024-01-05	63.800	64.200	63.700	63.700	56.707	1,674,667
2024-01-04	64.800	64.800	63.600	63.800	56.796	2,860,878
2024-01-03	64.800	65.200	64.400	64.500	57.419	3,509,187
2024-01-02	64.200	65.500	64.000	64.900	57.775	5,820,064
2023-12-29	64.300	64.400	63.600	64.300	57.241	3,419,954
2023-12-28	64.000	64.400	63.600	64.100	57.063	3,485,128
2023-12-27	63.600	64.000	63.500	63.500	56.529	2,717,688
2023-12-26	62.900	63.500	62.700	63.400	56.440	1,714,553
2023-12-25	62.700	63.300	62.600	62.800	55.906	1,480,288
2023-12-22	62.600	62.900	62.400	62.600	55.728	2,333,593
2023-12-21	62.200	62.800	62.200	62.500	55.639	2,266,391
2023-12-20	62.600	63.000	62.500	62.600	55.728	2,785,871
2023-12-19	63.600	63.600	62.300	62.600	55.728	3,732,096
2023-12-18	63.200	64.200	63.200	63.600	56.618	3,213,481
2023-12-15	62.900	63.600	62.900	63.100	56.173	12,170,375
2023-12-14	62.800	63.600	62.500	62.700	55.817	4,478,974
2023-12-13	62.400	62.700	61.900	62.000	55.194	2,433,355
2023-12-12	62.900	63.100	61.900	62.400	55.550	5,174,167
2023-12-11	63.100	63.600	62.700	63.500	56.529	1,580,732
2023-12-08	63.800	64.000	63.000	63.100	56.173	2,497,164
2023-12-07	64.800	64.800	63.600	63.700	56.707	3,136,362
2023-12-06	64.100	65.000	64.000	64.500	57.419	3,736,643
2023-12-05	63.900	64.000	63.400	63.700	56.707	2,536,501
2023-12-04	63.000	64.300	63.000	63.900	56.885	4,094,083
2023-12-01	62.700	63.000	62.300	62.700	55.817	2,278,661
2023-11-30	61.800	63.000	61.700	63.000	56.084	4,102,167
2023-11-29	61.600	62.100	61.400	61.500	54.748	2,355,587
2023-11-28	61.100	61.700	61.000	61.500	54.748	1,547,328
2023-11-27	61.400	61.800	61.000	61.100	54.392	1,703,642
2023-11-24	62.000	62.000	61.400	61.400	54.659	1,887,630
2023-11-23	61.300	61.900	61.300	61.900	55.105	1,964,924
2023-11-22	61.500	61.700	61.200	61.300	54.570	2,651,292
2023-11-21	61.700	62.300	61.500	61.600	54.837	3,458,998
2023-11-20	63.100	63.200	61.300	61.500	54.748	6,085,943
2023-11-17	64.300	64.300	63.200	63.300	56.351	2,608,343
2023-11-16	64.900	65.000	63.600	64.000	56.974	4,318,283
2023-11-15	63.000	65.200	62.500	64.800	57.686	11,588,694
2023-11-14	60.200	62.700	60.100	62.300	55.461	10,908,712
2023-11-13	58.700	59.000	58.400	58.900	52.434	1,900,708
2023-11-10	58.400	58.900	58.300	58.600	52.167	829,849
2023-11-09	58.600	58.900	58.500	58.600	52.167	910,349
2023-11-08	58.700	59.200	58.600	58.800	52.345	1,036,765
2023-11-07	58.700	58.800	58.200	58.300	51.900	901,793
2023-11-06	59.100	59.300	58.700	58.700	52.256	1,279,540
2023-11-03	58.200	59.000	58.200	58.700	52.256	1,106,627

← NewerPage 12 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.