Ruentex Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	63.144	63.630	62.754	62.754	49.867	13,075,894
2022-08-05	61.976	63.533	61.879	63.241	50.253	6,781,666
2022-08-04	63.046	63.144	60.225	61.976	49.248	8,387,962
2022-08-03	63.533	64.117	62.754	63.241	50.253	5,844,704
2022-08-02	63.727	64.311	62.268	64.117	50.949	10,216,015
2022-08-01	60.517	63.727	59.349	63.727	50.640	31,638,870
2022-07-29	59.933	59.933	59.933	59.933	47.625	3,675,320
2022-07-28	67.911	68.203	66.257	66.549	52.882	4,842,365
2022-07-27	67.425	67.716	65.576	67.230	53.423	7,429,729
2022-07-26	65.965	69.760	65.479	67.425	53.578	15,730,361
2022-07-25	64.895	66.160	63.046	66.062	52.495	15,947,044
2022-07-22	61.490	66.354	61.392	64.798	51.490	38,209,765
2022-07-21	63.922	63.922	63.922	63.922	50.794	8,795,960
2022-07-20	79.781	79.781	70.927	70.927	56.361	15,043,794
2022-07-19	77.932	79.197	77.543	78.711	62.546	2,093,696
2022-07-18	76.570	78.613	76.376	78.321	62.237	2,773,051
2022-07-15	76.570	77.057	75.889	76.181	60.536	2,159,839
2022-07-14	75.695	76.278	74.624	76.278	60.613	1,538,439
2022-07-13	74.722	76.376	74.527	75.889	60.304	2,538,808
2022-07-12	75.597	76.181	73.262	73.457	58.371	2,817,522
2022-07-11	74.041	76.181	74.041	75.500	59.995	3,014,821
2022-07-08	74.332	75.597	74.332	74.819	59.453	2,450,057
2022-07-07	73.068	74.235	71.803	73.749	58.603	3,079,517
2022-07-06	74.138	74.138	72.484	72.484	57.598	1,550,166
2022-07-05	73.359	74.430	72.192	74.235	58.990	2,218,050
2022-07-04	71.608	72.970	71.024	72.484	57.598	2,284,635
2022-07-01	75.792	75.792	71.414	71.511	56.825	6,561,393
2022-06-30	78.030	78.030	75.111	75.500	59.995	3,602,391
2022-06-29	77.154	78.905	76.959	77.640	61.696	1,747,605
2022-06-28	79.100	79.100	77.348	77.835	61.850	1,445,836
2022-06-27	78.419	79.002	77.835	78.613	62.469	1,943,283
2022-06-24	76.765	78.321	76.667	77.446	61.541	2,307,057
2022-06-23	77.543	77.932	74.819	76.084	60.459	3,398,672
2022-06-22	79.684	79.684	76.667	76.959	61.154	2,845,387
2022-06-21	77.057	79.489	77.057	79.197	62.933	2,630,123
2022-06-20	80.559	80.559	76.570	76.667	60.922	4,175,137
2022-06-17	79.294	80.365	79.100	80.365	63.860	2,779,758
2022-06-16	82.992	83.381	80.073	80.170	63.706	2,359,745
2022-06-15	81.727	82.992	81.727	82.019	65.175	2,057,207
2022-06-14	79.878	82.116	79.878	81.727	64.943	3,058,238
2022-06-13	83.575	83.575	81.727	81.727	64.943	3,824,969
2022-06-10	82.992	84.937	82.894	84.840	67.417	2,702,314
2022-06-09	83.186	84.062	83.089	83.673	66.489	2,182,336
2022-06-08	83.186	83.770	82.992	83.186	66.102	1,953,313
2022-06-07	82.310	83.186	82.116	82.700	65.716	1,458,952
2022-06-06	82.310	82.602	81.532	82.310	65.407	2,089,870
2022-06-02	82.797	82.797	81.824	82.116	65.252	1,979,551
2022-06-01	82.700	83.867	82.602	82.797	65.793	2,792,621
2022-05-31	83.186	83.186	82.019	82.797	65.793	2,814,561
2022-05-30	81.629	82.992	81.338	82.797	65.793	4,554,956
2022-05-27	80.073	81.143	79.975	80.948	64.324	2,471,315
2022-05-26	80.559	81.143	79.392	79.586	63.242	2,290,464
2022-05-25	79.781	80.267	79.100	80.073	63.628	2,674,548
2022-05-24	81.240	81.629	79.100	79.294	63.010	3,397,222
2022-05-23	80.754	81.338	79.781	80.948	64.324	2,980,978
2022-05-20	79.878	80.754	79.781	80.073	63.628	3,162,077
2022-05-19	79.781	80.267	78.516	79.684	63.319	5,900,715
2022-05-18	81.727	82.992	81.338	81.824	65.020	6,750,886
2022-05-17	79.100	81.629	77.932	81.532	64.788	9,035,042
2022-05-16	80.754	81.532	78.808	78.808	62.623	9,736,333

← NewerPage 18 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.