Ruentex Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	57.900	58.200	57.700	57.800	49.789	1,482,449
2023-05-09	58.700	59.000	57.900	57.900	49.876	2,606,735
2023-05-08	58.200	58.900	58.000	58.500	50.392	2,348,231
2023-05-05	58.500	58.600	58.000	58.000	49.962	1,187,176
2023-05-04	57.800	58.400	57.800	58.400	50.306	2,155,807
2023-05-03	57.500	58.000	57.400	57.700	49.703	1,244,983
2023-05-02	58.000	58.000	57.300	57.500	49.531	1,390,351
2023-04-28	58.600	58.600	57.600	57.800	49.789	1,695,799
2023-04-27	57.700	58.000	57.000	58.000	49.962	3,972,671
2023-04-26	57.800	57.900	56.500	57.600	49.617	4,606,944
2023-04-25	57.900	59.000	57.300	57.500	49.531	6,528,961
2023-04-24	56.200	58.200	56.100	58.200	50.134	5,766,040
2023-04-21	56.400	56.900	56.000	56.000	48.239	4,979,053
2023-04-20	56.700	56.900	56.300	56.400	48.583	2,556,320
2023-04-19	57.300	57.500	56.600	56.700	48.842	2,389,111
2023-04-18	58.000	58.000	57.100	57.200	49.273	2,699,392
2023-04-17	58.000	58.300	58.000	58.000	49.962	1,776,716
2023-04-14	58.300	58.400	57.900	58.000	49.962	1,936,938
2023-04-13	58.600	58.600	57.600	58.100	50.048	3,575,505
2023-04-12	57.700	58.900	57.500	58.400	50.306	3,311,626
2023-04-11	57.300	57.800	57.200	57.400	49.445	2,352,985
2023-04-10	56.900	57.100	56.700	56.900	49.014	1,382,595
2023-04-07	56.600	57.100	56.300	56.700	48.842	1,906,695
2023-04-06	56.800	56.800	55.800	56.300	48.497	2,979,452
2023-03-31	56.900	57.200	56.400	56.500	48.670	2,209,249
2023-03-30	57.500	57.600	56.700	56.800	48.928	2,311,469
2023-03-29	56.500	57.300	56.500	57.100	49.186	2,564,330
2023-03-28	57.000	57.200	56.200	56.400	48.583	2,626,696
2023-03-27	57.100	57.500	56.600	56.800	48.928	2,332,666
2023-03-24	57.900	57.900	56.800	57.000	49.100	3,816,061
2023-03-23	56.600	57.200	56.400	57.000	49.100	2,353,266
2023-03-22	57.400	57.600	56.700	57.000	49.100	2,779,294
2023-03-21	56.200	57.800	56.100	56.800	48.928	4,437,441
2023-03-20	57.800	57.800	55.000	55.600	47.894	6,970,736
2023-03-17	58.500	58.700	57.500	57.900	49.876	5,334,346
2023-03-16	58.500	59.300	57.600	58.300	50.220	7,291,464
2023-03-15	59.100	60.500	58.200	58.500	50.392	17,957,800
2023-03-14	65.100	65.400	64.100	64.600	55.647	1,618,987
2023-03-13	65.300	65.800	63.900	65.500	56.422	2,681,753
2023-03-10	66.300	66.500	65.700	66.000	56.853	2,265,859
2023-03-09	67.200	67.700	66.800	66.800	57.542	1,351,306
2023-03-08	66.800	67.300	66.600	67.200	57.887	1,637,616
2023-03-07	67.000	67.200	66.700	67.100	57.801	1,460,563
2023-03-06	66.100	66.900	66.100	66.700	57.456	1,752,805
2023-03-03	66.600	66.700	65.600	66.000	56.853	2,500,286
2023-03-02	66.500	66.500	66.000	66.200	57.025	1,859,956
2023-03-01	67.400	67.400	66.200	66.400	57.198	3,668,178
2023-02-24	67.500	67.600	66.900	67.600	58.231	1,945,788
2023-02-23	67.600	67.700	67.200	67.200	57.887	1,454,822
2023-02-22	67.100	67.600	66.800	67.200	57.887	2,230,060
2023-02-21	68.400	68.400	67.500	67.700	58.317	1,813,849
2023-02-20	67.700	68.400	67.500	68.100	58.662	1,697,086
2023-02-17	68.000	68.500	67.600	67.800	58.404	1,755,506
2023-02-16	67.400	68.100	67.400	68.000	58.576	2,763,850
2023-02-15	67.400	67.800	66.800	67.400	58.059	2,248,135
2023-02-14	66.700	67.500	66.200	67.200	57.887	2,594,165
2023-02-13	65.500	66.500	65.300	66.100	56.939	1,485,032
2023-02-10	66.800	66.800	65.500	65.600	56.508	2,207,666
2023-02-09	66.600	67.200	66.600	66.800	57.542	1,243,956
2023-02-08	66.900	67.100	66.400	66.600	57.370	1,351,746

← NewerPage 15 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.