Ruentex Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	56.500	58.900	56.200	58.600	50.479	6,988,890
2022-11-01	55.200	56.700	55.200	56.700	48.842	3,881,828
2022-10-31	56.000	56.300	55.000	55.200	47.550	3,990,556
2022-10-28	54.700	56.100	54.500	55.800	48.067	6,687,811
2022-10-27	53.400	54.800	53.000	54.800	47.205	5,924,744
2022-10-26	53.000	53.200	52.300	52.800	45.482	3,068,185
2022-10-25	53.900	53.900	52.300	52.600	45.310	3,300,395
2022-10-24	54.400	54.600	52.900	52.900	45.569	5,535,108
2022-10-21	53.200	54.600	52.800	53.700	46.258	5,053,563
2022-10-20	52.300	53.700	51.700	53.400	45.999	10,344,681
2022-10-19	51.400	53.500	51.200	52.300	45.052	11,205,075
2022-10-18	51.200	51.700	50.800	51.400	44.276	4,056,925
2022-10-17	50.500	51.000	50.100	50.900	43.846	2,439,456
2022-10-14	51.200	51.600	50.800	51.000	43.932	4,671,357
2022-10-13	53.300	54.000	49.950	50.900	43.846	13,112,949
2022-10-12	51.200	54.500	50.900	53.600	46.172	19,128,911
2022-10-11	50.300	50.800	49.850	50.100	43.157	5,822,328
2022-10-07	50.600	51.600	50.500	51.000	43.932	6,611,117
2022-10-06	50.200	50.800	50.100	50.600	43.587	5,669,236
2022-10-05	50.200	50.600	49.900	50.000	43.070	9,908,204
2022-10-04	49.750	50.000	49.200	49.650	42.769	13,855,745
2022-10-03	50.900	51.200	50.200	50.300	43.329	2,961,251
2022-09-30	50.800	51.200	49.650	51.100	44.018	2,517,514
2022-09-29	51.300	51.300	50.600	51.100	44.018	1,758,703
2022-09-28	52.500	52.500	50.500	50.500	43.501	2,192,989
2022-09-27	51.300	52.900	51.000	52.600	45.310	3,531,779
2022-09-26	51.200	51.400	50.700	51.400	44.276	8,431,986
2022-09-23	52.600	52.900	51.800	52.100	44.879	3,897,340
2022-09-22	52.500	52.600	51.700	52.400	45.138	4,790,662
2022-09-21	52.600	53.100	52.500	52.600	45.310	4,876,549
2022-09-20	52.500	52.900	52.300	52.500	45.224	2,743,742
2022-09-19	52.800	52.900	51.900	52.600	45.310	7,179,919
2022-09-16	53.100	53.400	52.600	53.300	45.913	5,551,834
2022-09-15	54.400	54.500	53.700	53.700	46.258	2,946,982
2022-09-14	53.700	54.200	53.500	54.100	46.602	2,443,175
2022-09-13	55.100	55.400	54.700	55.100	47.464	3,288,667
2022-09-12	55.500	55.800	54.400	55.100	47.464	2,954,898
2022-09-08	54.400	55.500	53.600	54.900	47.291	6,062,791
2022-09-07	56.333	56.333	53.512	53.706	46.263	6,571,350
2022-09-06	58.474	58.474	55.555	56.333	48.526	4,540,302
2022-09-05	58.182	59.155	57.598	57.792	49.783	3,415,266
2022-09-02	60.322	60.809	58.182	58.474	50.370	6,485,846
2022-09-01	63.241	63.241	59.738	60.809	52.381	5,737,821
2022-08-31	64.408	64.700	63.630	63.630	54.811	2,235,677
2022-08-30	63.630	64.798	63.533	64.214	55.314	2,176,328
2022-08-29	63.436	63.727	62.852	63.533	54.728	3,898,492
2022-08-26	63.436	65.673	63.436	64.992	55.985	4,704,007
2022-08-25	63.727	63.825	62.852	63.241	54.476	3,114,729
2022-08-24	63.533	64.019	62.852	63.241	54.476	2,636,747
2022-08-23	64.019	64.117	63.241	63.436	54.644	2,568,006
2022-08-22	62.949	64.798	62.852	64.311	55.398	2,091,606
2022-08-19	63.727	64.214	62.852	64.019	55.147	3,155,161
2022-08-18	64.506	64.700	63.144	64.214	55.314	2,548,740
2022-08-17	64.506	65.381	64.214	64.506	55.566	3,334,804
2022-08-16	64.895	65.479	62.754	64.506	55.566	9,312,800
2022-08-15	64.895	67.716	64.311	66.841	57.577	9,588,622
2022-08-12	61.879	63.630	61.490	63.533	54.728	6,922,506
2022-08-11	60.614	61.976	60.322	61.976	53.387	7,502,671
2022-08-10	59.349	60.906	58.960	59.349	51.124	6,092,004
2022-08-09	58.182	59.446	58.084	59.057	50.872	8,436,699

← NewerPage 17 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.