Ruentex Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	44.450	44.650	44.000	44.250	42.658	2,142,690
2026-04-23	44.600	44.850	43.950	44.450	42.851	2,884,570
2026-04-22	45.000	45.000	44.550	44.550	42.947	2,275,347
2026-04-21	44.750	45.350	44.650	45.000	43.381	2,605,053
2026-04-20	45.050	45.400	44.450	44.550	42.947	3,943,383
2026-04-17	45.550	45.550	45.000	45.200	43.574	3,210,111
2026-04-16	46.350	46.800	45.500	45.600	43.959	4,694,814
2026-04-15	46.250	46.700	46.250	46.400	44.730	1,741,825
2026-04-14	46.800	46.800	46.200	46.250	44.586	3,169,124
2026-04-13	46.900	46.900	46.000	46.650	44.971	3,204,090
2026-04-10	47.300	47.900	46.500	46.900	45.212	1,745,563
2026-04-09	48.000	48.000	47.400	47.400	45.694	935,461
2026-04-08	47.500	48.050	47.250	47.900	46.176	1,305,248
2026-04-07	48.000	48.000	47.150	47.250	45.550	962,423
2026-04-02	48.200	48.450	47.700	47.900	46.176	1,099,553
2026-04-01	47.350	48.350	47.250	48.200	46.466	2,277,398
2026-03-31	46.850	47.800	46.850	46.850	45.164	1,721,555
2026-03-30	46.300	47.350	46.300	47.050	45.357	1,832,956
2026-03-27	47.400	47.400	46.900	47.000	45.309	1,051,015
2026-03-26	47.400	47.750	47.200	47.500	45.791	875,744
2026-03-25	47.200	47.400	46.950	47.250	45.550	1,268,542
2026-03-24	47.300	47.400	46.000	46.650	44.971	2,507,978
2026-03-23	47.600	47.600	46.800	46.800	45.116	3,520,589
2026-03-20	48.950	49.000	48.200	48.550	46.803	3,312,841
2026-03-19	49.700	49.700	49.000	49.000	47.237	2,964,767
2026-03-18	50.400	50.400	49.750	49.850	48.056	1,997,031
2026-03-17	49.750	50.400	49.450	50.400	48.586	2,796,892
2026-03-16	50.300	50.500	49.650	49.750	47.960	6,963,036
2026-03-13	51.500	52.000	51.300	51.700	49.840	1,260,905
2026-03-12	51.700	52.000	51.500	51.700	49.840	1,044,061
2026-03-11	51.600	52.000	51.600	51.700	49.840	1,568,573
2026-03-10	51.500	52.400	51.300	51.700	49.840	2,342,136
2026-03-09	50.500	51.200	50.000	50.700	48.876	2,851,342
2026-03-06	51.600	52.500	51.500	52.300	50.418	1,062,303
2026-03-05	52.000	52.100	51.400	51.500	49.647	1,674,762
2026-03-04	52.700	52.800	51.000	51.100	49.261	2,959,586
2026-03-03	53.600	53.900	52.900	53.000	51.093	2,088,375
2026-03-02	53.200	54.200	52.900	54.000	52.057	3,557,698
2026-02-26	53.600	53.900	53.100	53.200	51.286	2,327,469
2026-02-25	53.300	53.600	53.200	53.300	51.382	2,651,673
2026-02-24	53.000	53.700	52.900	53.400	51.478	1,970,899
2026-02-23	52.600	53.600	52.100	53.400	51.478	4,022,309
2026-02-11	52.100	52.400	51.900	52.200	50.322	1,093,429
2026-02-10	51.800	52.200	51.700	52.100	50.225	1,343,741
2026-02-09	51.500	51.900	51.200	51.700	49.840	1,637,107
2026-02-06	51.600	51.600	50.700	51.300	49.454	1,080,920
2026-02-05	51.000	51.900	50.900	51.800	49.936	2,181,650
2026-02-04	50.300	51.200	50.200	50.800	48.972	1,011,610
2026-02-03	50.600	50.700	50.100	50.200	48.394	1,432,318
2026-02-02	50.500	50.600	50.200	50.300	48.490	1,676,643
2026-01-30	50.900	50.900	50.500	50.500	48.683	3,264,591
2026-01-29	50.900	51.100	50.600	50.900	49.068	1,840,746
2026-01-28	51.400	51.500	50.900	50.900	49.068	3,411,322
2026-01-27	51.800	52.200	51.200	51.500	49.647	1,641,670
2026-01-26	51.200	52.100	51.200	51.800	49.936	1,688,463
2026-01-23	51.600	51.800	51.200	51.200	49.358	1,630,362
2026-01-22	51.800	51.900	51.300	51.500	49.647	1,783,251
2026-01-21	52.000	52.000	51.000	51.300	49.454	3,732,563
2026-01-20	52.600	52.800	52.100	52.100	50.225	2,669,181
2026-01-19	52.800	52.900	52.200	52.700	50.804	3,168,562

← NewerPage 3 of 5 · 242 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.