Ruentex Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	66.300	67.500	66.300	66.800	57.542	1,766,192
2023-02-06	66.800	67.400	66.100	66.400	57.198	2,874,318
2023-02-03	67.900	67.900	67.100	67.500	58.145	1,897,542
2023-02-02	67.700	68.500	67.700	67.900	58.490	2,897,904
2023-02-01	67.100	67.800	66.700	67.400	58.059	2,567,984
2023-01-31	65.000	67.600	64.900	66.900	57.628	4,647,676
2023-01-30	64.200	66.000	64.100	65.100	56.078	5,611,809
2023-01-17	63.800	64.200	63.600	63.700	54.872	1,445,632
2023-01-16	64.400	64.400	63.300	63.800	54.958	1,445,765
2023-01-13	64.500	64.800	64.000	64.000	55.130	1,754,385
2023-01-12	64.000	64.500	63.700	64.400	55.475	1,991,111
2023-01-11	64.000	64.600	63.800	64.000	55.130	2,243,599
2023-01-10	64.000	64.100	63.500	64.000	55.130	1,775,996
2023-01-09	63.600	64.800	63.400	64.000	55.130	2,635,868
2023-01-06	63.100	63.600	62.700	63.100	54.355	1,840,513
2023-01-05	64.700	64.800	63.300	63.300	54.527	3,465,788
2023-01-04	64.900	65.100	64.200	64.200	55.302	2,478,840
2023-01-03	65.100	65.300	64.200	65.100	56.078	1,679,277
2022-12-30	66.400	66.700	65.000	65.000	55.992	2,893,131
2022-12-29	66.700	66.800	65.500	65.900	56.767	2,514,348
2022-12-28	67.400	68.300	66.600	66.900	57.628	3,367,818
2022-12-27	67.100	68.200	67.100	67.900	58.490	2,982,432
2022-12-26	66.400	67.700	65.800	67.300	57.973	3,646,565
2022-12-23	65.400	66.900	65.400	66.700	57.456	4,179,338
2022-12-22	65.200	67.700	65.200	66.600	57.370	14,159,657
2022-12-21	64.200	64.900	63.400	64.900	55.905	15,424,430
2022-12-20	66.000	66.900	63.500	64.100	55.216	19,455,966
2022-12-19	68.100	68.700	66.400	67.000	57.714	18,924,947
2022-12-16	68.000	70.800	67.900	68.700	59.179	19,966,664
2022-12-15	68.700	69.900	68.500	69.100	59.523	5,544,197
2022-12-14	67.300	69.400	67.200	69.300	59.696	5,195,119
2022-12-13	66.500	67.500	65.900	66.900	57.628	6,514,622
2022-12-12	68.100	68.200	66.000	66.500	57.284	9,136,364
2022-12-09	69.600	69.800	68.300	68.900	59.351	6,105,387
2022-12-08	71.400	71.800	67.700	69.100	59.523	12,508,788
2022-12-07	70.000	72.500	69.700	71.300	61.418	7,513,280
2022-12-06	69.900	71.500	69.300	70.000	60.299	6,260,556
2022-12-05	68.100	71.700	68.000	70.400	60.643	14,253,357
2022-12-02	66.300	68.300	66.300	67.200	57.887	7,388,761
2022-12-01	66.900	68.000	66.100	66.300	57.111	4,803,028
2022-11-30	66.100	66.500	65.600	66.300	57.111	2,576,141
2022-11-29	66.100	66.300	65.400	66.100	56.939	2,269,930
2022-11-28	65.500	66.300	65.000	66.100	56.939	2,721,576
2022-11-25	66.800	67.500	65.900	66.000	56.853	4,755,636
2022-11-24	65.400	67.200	65.000	66.800	57.542	7,585,444
2022-11-23	64.500	65.400	64.000	65.000	55.992	7,217,341
2022-11-22	64.700	64.800	62.600	64.000	55.130	4,495,926
2022-11-21	64.200	65.400	63.800	64.100	55.216	2,735,704
2022-11-18	63.500	64.800	63.400	64.000	55.130	4,302,579
2022-11-17	64.800	65.100	63.300	63.900	55.044	5,342,264
2022-11-16	67.400	67.400	65.100	65.200	56.164	8,288,769
2022-11-15	65.300	67.200	64.900	67.100	57.801	8,802,225
2022-11-14	63.700	65.500	63.600	65.000	55.992	11,834,700
2022-11-11	62.000	62.800	61.200	62.700	54.010	5,508,122
2022-11-10	61.400	61.700	60.400	61.100	52.632	2,802,106
2022-11-09	61.700	62.300	61.100	61.500	52.977	4,960,325
2022-11-08	59.600	61.500	59.300	61.200	52.718	4,640,329
2022-11-07	59.000	59.800	58.200	59.300	51.082	4,957,705
2022-11-04	59.100	59.800	59.000	59.600	51.340	2,615,753
2022-11-03	58.000	59.600	57.800	59.200	50.995	4,268,982

← NewerPage 16 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.