Ruentex Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	62.200	62.600	61.800	62.600	53.924	1,676,938
2023-08-04	62.500	62.500	61.800	62.200	53.580	1,632,838
2023-08-02	62.800	63.400	62.000	62.500	53.838	3,260,705
2023-08-01	62.200	62.800	62.200	62.700	54.010	2,031,328
2023-07-31	62.100	62.500	61.700	62.000	53.407	1,840,870
2023-07-28	62.100	62.100	61.400	61.700	53.149	1,522,775
2023-07-27	61.400	62.400	61.400	62.100	53.493	1,710,017
2023-07-26	61.200	62.400	61.100	61.200	52.718	1,686,803
2023-07-25	61.500	61.500	60.700	61.000	52.546	2,033,740
2023-07-24	61.900	61.900	60.400	61.300	52.804	4,332,856
2023-07-21	62.200	62.800	61.200	61.700	53.149	2,986,274
2023-07-20	60.800	63.500	60.600	62.500	53.838	4,564,233
2023-07-19	62.400	62.500	60.100	60.800	52.374	4,619,913
2023-07-18	61.400	62.200	61.200	62.200	53.580	2,758,653
2023-07-17	61.400	61.700	60.800	61.400	52.890	1,401,137
2023-07-14	61.300	61.500	60.700	61.400	52.890	1,638,810
2023-07-13	61.300	61.600	60.600	60.900	52.460	1,692,775
2023-07-12	62.100	62.100	61.000	61.200	52.718	1,530,160
2023-07-11	62.000	62.700	61.600	61.800	53.235	2,400,625
2023-07-10	60.600	62.400	60.500	61.500	52.977	2,109,325
2023-07-07	60.100	60.700	59.600	60.600	52.201	1,884,738
2023-07-06	61.900	61.900	60.400	60.600	52.201	2,352,003
2023-07-05	62.500	63.400	61.900	61.900	53.321	2,934,657
2023-07-04	61.100	62.500	61.100	62.500	53.838	3,889,318
2023-07-03	60.500	61.700	60.200	61.000	52.546	2,123,622
2023-06-30	60.400	60.700	59.900	60.200	51.857	1,081,625
2023-06-29	61.000	61.500	60.300	60.400	52.029	1,975,241
2023-06-28	59.700	61.200	59.400	60.800	52.374	2,441,161
2023-06-27	59.200	59.700	59.000	59.500	51.254	1,009,119
2023-06-26	58.700	59.700	58.300	59.100	50.909	1,756,869
2023-06-21	59.500	59.600	58.700	58.700	50.565	3,092,727
2023-06-20	59.800	59.900	59.300	59.300	51.082	1,499,471
2023-06-19	59.600	60.000	59.500	59.800	51.512	1,637,370
2023-06-16	60.800	61.100	59.400	59.600	51.340	4,319,518
2023-06-15	60.500	60.900	60.100	60.700	52.288	1,934,900
2023-06-14	60.500	60.900	60.100	60.500	52.115	2,263,534
2023-06-13	60.300	61.300	60.100	60.700	52.288	2,301,850
2023-06-12	61.600	61.600	60.100	60.300	51.943	2,179,103
2023-06-09	61.100	61.600	60.700	61.100	52.632	2,575,484
2023-06-08	61.200	61.500	60.600	61.100	52.632	2,290,426
2023-06-07	60.900	61.400	60.000	61.400	52.890	3,375,955
2023-06-06	61.000	61.000	60.000	60.900	52.460	3,426,864
2023-06-05	58.000	60.800	58.000	60.500	52.115	8,202,482
2023-06-02	57.000	57.800	57.000	57.300	49.359	2,270,974
2023-06-01	57.000	57.200	56.500	57.000	49.100	1,359,680
2023-05-31	56.200	57.000	56.200	57.000	49.100	1,884,432
2023-05-30	56.400	56.500	56.100	56.200	48.411	1,213,173
2023-05-29	56.000	56.600	56.000	56.400	48.583	1,609,202
2023-05-26	56.500	56.600	55.800	55.900	48.153	2,454,369
2023-05-25	57.200	57.200	56.300	56.500	48.670	2,421,216
2023-05-24	57.200	57.600	57.000	57.300	49.359	1,339,549
2023-05-23	56.800	57.500	56.700	57.100	49.186	1,819,554
2023-05-22	56.300	57.000	56.200	57.000	49.100	1,788,298
2023-05-19	56.300	56.600	55.900	56.100	48.325	1,840,572
2023-05-18	55.700	56.700	55.700	56.100	48.325	2,232,952
2023-05-17	55.500	56.000	55.000	55.500	47.808	2,593,721
2023-05-16	55.000	55.800	55.000	55.500	47.808	1,768,271
2023-05-15	56.300	56.300	53.200	54.700	47.119	5,676,147
2023-05-12	56.700	56.900	56.300	56.500	48.670	1,558,643
2023-05-11	58.000	58.000	56.600	56.700	48.842	2,842,204

← NewerPage 14 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.