Ruentex Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	80.754	81.532	78.808	78.808	62.623	9,736,333
2022-05-13	80.754	81.240	79.197	80.656	64.092	9,479,897
2022-05-12	83.575	83.673	79.781	79.781	63.396	16,466,682
2022-05-11	85.618	86.397	83.964	84.159	66.876	11,799,279
2022-05-10	86.494	87.175	84.256	85.229	67.726	19,364,460
2022-05-09	92.721	93.402	88.537	88.537	70.355	42,006,962
2022-05-06	98.267	98.267	98.267	98.267	78.086	2,108,794
2022-05-05	108.97	108.97	108.97	108.97	86.590	1,516,118
2022-05-04	116.75	120.64	114.81	120.64	95.868	9,694,900
2022-05-03	111.89	116.27	111.40	116.27	92.389	7,416,346
2022-04-29	109.94	112.86	109.94	112.37	89.296	5,337,545
2022-04-28	108.97	109.94	108.00	108.97	86.590	3,709,548
2022-04-27	105.08	109.94	103.13	109.46	86.977	12,110,097
2022-04-26	106.05	107.51	105.08	107.51	85.431	8,048,206
2022-04-25	97.780	98.267	96.807	97.780	77.699	3,691,186
2022-04-22	100.21	101.19	99.240	100.70	80.019	1,655,336
2022-04-21	100.70	102.16	100.21	100.70	80.019	1,563,466
2022-04-20	101.19	101.67	99.240	100.70	80.019	2,350,334
2022-04-19	99.726	102.16	99.240	100.21	79.632	2,879,813
2022-04-18	102.16	102.16	98.267	99.240	78.859	7,086,347
2022-04-15	103.62	103.62	102.16	103.13	81.952	2,344,660
2022-04-14	106.05	106.05	104.10	104.59	83.111	1,427,421
2022-04-13	105.08	106.05	103.62	105.56	83.884	3,656,174
2022-04-12	108.00	108.48	103.13	104.10	82.725	8,457,813
2022-04-11	111.89	113.35	109.46	109.94	87.363	3,685,944
2022-04-08	112.37	112.86	110.43	112.86	89.683	2,362,696
2022-04-07	113.83	116.75	111.40	111.40	88.523	5,561,672
2022-04-06	113.35	114.81	111.89	114.32	90.842	2,372,813
2022-04-01	111.89	113.83	110.91	113.35	90.069	2,924,399
2022-03-31	114.32	114.32	112.37	112.86	89.683	2,797,953
2022-03-30	114.32	115.78	113.83	114.32	90.842	2,833,639
2022-03-29	113.35	114.81	111.89	114.32	90.842	4,115,014
2022-03-28	113.83	113.83	110.91	112.86	89.683	4,061,809
2022-03-25	113.83	116.27	112.37	114.81	91.229	5,885,557
2022-03-24	111.89	114.32	110.91	112.86	89.683	3,680,867
2022-03-23	111.89	112.37	109.94	112.37	89.296	4,827,738
2022-03-22	106.05	111.40	105.56	111.40	88.523	6,570,158
2022-03-21	106.05	106.54	104.59	105.56	83.884	2,070,899
2022-03-18	104.59	107.02	104.10	105.56	83.884	3,302,211
2022-03-17	103.62	105.56	103.13	104.59	83.111	3,378,773
2022-03-16	104.59	105.56	100.70	101.67	80.792	5,108,938
2022-03-15	104.59	104.59	102.64	103.13	81.952	2,732,722
2022-03-14	105.08	106.54	104.10	104.59	83.111	2,834,032
2022-03-11	104.59	106.05	103.62	105.56	83.884	3,504,755
2022-03-10	107.51	108.48	105.56	107.02	85.044	4,976,206
2022-03-09	102.64	104.10	101.19	104.10	82.725	4,884,722
2022-03-08	102.64	106.05	100.21	100.70	80.019	8,823,343
2022-03-07	109.94	109.94	104.59	106.54	84.657	9,064,065
2022-03-04	114.32	114.81	111.40	111.89	88.910	4,811,181
2022-03-03	113.35	115.29	112.86	114.32	90.842	4,861,322
2022-03-02	110.43	113.83	109.94	112.86	89.683	4,379,685
2022-03-01	110.43	112.86	109.94	111.89	88.910	5,819,008
2022-02-25	112.37	114.32	108.97	111.89	88.910	8,434,291
2022-02-24	112.86	117.73	109.94	109.94	87.363	17,205,488
2022-02-23	109.46	114.81	108.97	114.32	90.842	9,250,349
2022-02-22	108.97	111.40	106.05	108.97	86.590	9,240,004
2022-02-21	104.10	110.91	104.10	109.94	87.363	9,541,946
2022-02-18	102.64	105.56	101.67	105.08	83.498	4,532,318
2022-02-17	101.19	105.56	100.70	104.10	82.725	9,934,087
2022-02-16	100.21	101.19	99.240	100.21	79.632	2,492,746

← NewerPage 19 of 21 · 1,221 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.