Ruentex Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	97.780	100.70	97.780	99.240	78.859	3,615,264
2022-02-14	97.099	97.780	96.321	97.294	77.313	3,278,876
2022-02-11	97.780	98.267	97.099	97.780	77.699	2,247,242
2022-02-10	97.196	98.267	96.710	98.267	78.086	2,682,764
2022-02-09	97.294	97.780	96.613	97.099	77.158	1,866,807
2022-02-08	96.126	97.099	95.445	96.807	76.926	2,381,073
2022-02-07	93.888	96.321	93.305	96.126	76.385	3,693,671
2022-01-26	91.164	92.526	91.164	92.040	73.138	1,992,620
2022-01-25	92.429	92.818	91.261	91.261	72.519	3,609,018
2022-01-24	92.429	93.402	90.970	93.305	74.143	3,523,972
2022-01-21	95.348	95.737	93.402	93.499	74.298	5,542,687
2022-01-20	96.321	97.002	94.472	96.029	76.308	3,123,100
2022-01-19	97.780	98.753	96.515	96.515	76.694	3,456,381
2022-01-18	99.240	100.21	97.780	98.753	78.472	2,528,441
2022-01-17	97.294	99.240	97.099	99.240	78.859	2,810,913
2022-01-14	99.726	101.19	97.002	97.294	77.313	7,081,205
2022-01-13	98.267	100.21	98.267	99.726	79.246	3,595,037
2022-01-12	99.726	100.21	97.294	98.753	78.472	4,538,326
2022-01-11	96.613	101.19	96.223	99.726	79.246	8,720,563
2022-01-10	95.348	97.196	95.056	96.613	76.772	2,891,508
2022-01-07	97.780	98.267	95.834	96.223	76.462	4,424,513
2022-01-06	96.223	99.240	95.932	97.780	77.699	6,633,918
2022-01-05	95.348	96.223	94.764	96.126	76.385	2,595,290
2022-01-04	94.959	95.542	94.083	95.445	75.844	2,687,229
2022-01-03	95.251	95.542	94.472	94.764	75.303	2,520,851
2021-12-30	95.056	95.542	94.569	94.861	75.380	3,342,761
2021-12-29	94.083	95.542	93.986	94.569	75.148	3,858,795
2021-12-28	93.597	93.791	92.915	93.597	74.375	1,703,879
2021-12-27	94.180	94.375	93.207	93.499	74.298	2,938,650
2021-12-24	92.721	94.959	92.429	93.694	74.452	6,010,679
2021-12-23	91.748	92.624	91.456	91.845	72.983	9,237,219
2021-12-22	93.888	93.888	91.553	91.553	72.751	11,998,652
2021-12-21	91.261	96.223	90.483	93.694	74.452	15,202,694
2021-12-20	90.775	91.748	90.094	91.651	72.829	11,134,896
2021-12-17	90.191	90.970	89.510	90.872	72.210	10,780,929
2021-12-16	92.040	92.332	90.191	90.580	71.978	4,470,410
2021-12-15	90.483	92.040	89.413	91.651	72.829	3,818,803
2021-12-14	90.483	91.553	89.899	89.997	71.514	4,387,363
2021-12-13	93.013	93.694	90.970	90.970	72.287	6,642,747
2021-12-10	94.667	94.667	93.110	93.207	74.066	3,344,779
2021-12-09	95.251	95.737	94.375	94.375	74.993	2,531,127
2021-12-08	96.710	96.905	94.959	95.056	75.535	4,003,824
2021-12-07	94.472	96.029	94.278	95.932	76.230	3,443,839
2021-12-06	93.499	94.278	92.915	93.888	74.607	4,102,455
2021-12-03	94.959	95.932	93.791	94.472	75.071	5,163,888
2021-12-02	96.905	96.905	94.375	94.472	75.071	7,478,857
2021-12-01	96.321	97.780	95.348	97.294	77.313	3,112,501
2021-11-30	97.294	99.726	97.294	97.294	77.313	3,393,751
2021-11-29	96.029	97.196	94.667	96.418	76.617	6,106,620
2021-11-26	99.726	100.21	97.294	97.780	77.699	4,156,056
2021-11-25	100.70	101.67	99.240	100.21	79.632	3,174,077
2021-11-24	100.70	101.67	99.240	100.70	80.019	4,457,641
2021-11-23	103.13	104.10	100.70	101.19	80.405	5,848,300
2021-11-22	104.10	104.10	102.16	103.62	82.338	3,518,929
2021-11-19	108.00	108.00	104.59	104.59	83.111	3,618,236
2021-11-18	107.02	108.97	106.05	107.51	85.431	3,233,816
2021-11-17	106.54	107.02	104.59	107.02	85.044	4,078,396
2021-11-16	106.54	107.51	104.10	106.05	84.271	4,406,203
2021-11-15	104.10	108.97	103.62	107.51	85.431	7,806,413
2021-11-12	101.19	103.13	100.21	102.16	81.178	2,164,567

← NewerPage 20 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.