Ruentex Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	52.700	53.000	52.300	52.400	50.514	1,471,472
2025-07-25	52.900	53.000	52.400	52.500	50.611	1,473,868
2025-07-24	52.900	53.200	52.400	53.100	51.189	1,659,786
2025-07-23	51.600	53.100	51.300	52.900	50.996	2,957,333
2025-07-22	51.900	51.900	51.000	51.100	49.261	2,482,766
2025-07-21	51.400	52.500	51.400	51.800	49.936	1,619,952
2025-07-18	51.700	51.900	51.200	51.300	49.454	2,061,403
2025-07-17	51.400	51.600	50.800	51.400	49.550	6,065,585
2025-07-16	53.200	53.900	53.100	53.200	48.876	5,683,402
2025-07-15	53.200	53.700	53.200	53.400	49.059	3,654,656
2025-07-14	54.100	54.200	53.400	53.500	49.151	2,623,054
2025-07-11	54.700	55.300	54.100	54.200	49.794	2,329,965
2025-07-10	54.700	54.900	54.000	54.200	49.794	1,630,347
2025-07-09	54.600	54.900	53.400	54.700	50.254	3,901,226
2025-07-08	56.000	56.100	54.500	54.500	50.070	3,917,375
2025-07-07	57.700	57.800	55.800	56.100	51.540	5,587,326
2025-07-04	56.500	59.000	56.100	58.100	53.377	16,962,285
2025-07-03	54.800	57.000	54.700	57.000	52.367	10,455,956
2025-07-02	53.700	54.700	53.600	54.300	49.886	5,836,295
2025-07-01	53.500	54.400	53.100	53.400	49.059	2,901,600
2025-06-30	53.800	54.100	53.400	53.500	49.151	1,481,610
2025-06-27	53.800	54.300	53.700	54.100	49.702	1,616,769
2025-06-26	53.800	54.400	53.500	53.800	49.427	1,924,803
2025-06-25	53.500	53.600	52.800	53.600	49.243	1,103,379
2025-06-24	52.600	53.200	52.600	53.200	48.876	999,345
2025-06-23	52.500	52.500	51.400	52.100	47.865	1,343,873
2025-06-20	53.100	53.400	52.500	52.600	48.324	2,107,294
2025-06-19	53.700	53.800	52.500	52.800	48.508	2,264,706
2025-06-18	54.600	54.800	53.900	54.100	49.702	2,134,674
2025-06-17	54.500	54.500	53.800	54.400	49.978	1,462,164
2025-06-16	54.000	54.500	53.500	54.500	50.070	1,593,803
2025-06-13	53.900	54.900	53.700	54.200	49.794	1,905,119
2025-06-12	53.700	54.400	53.500	54.400	49.978	1,875,341
2025-06-11	53.000	53.900	52.700	53.700	49.335	2,694,107
2025-06-10	52.200	53.100	52.100	52.600	48.324	2,199,627
2025-06-09	52.600	52.800	51.600	52.200	47.957	1,637,029
2025-06-06	51.500	53.500	51.500	52.400	48.141	4,597,004
2025-06-05	51.200	51.700	51.000	51.100	46.946	1,785,523
2025-06-04	50.200	51.500	50.200	51.500	47.314	2,455,853
2025-06-03	50.400	50.400	49.900	50.000	45.936	2,079,979
2025-06-02	50.900	50.900	49.900	50.100	46.028	2,667,737
2025-05-29	50.800	51.000	50.400	50.500	46.395	2,821,610
2025-05-28	52.000	52.000	50.600	50.600	46.487	3,296,440
2025-05-27	52.000	52.100	51.200	51.400	47.222	1,747,678
2025-05-26	51.700	52.800	51.600	51.600	47.406	3,271,304
2025-05-23	51.800	52.400	51.600	51.900	47.681	2,887,362
2025-05-22	52.000	52.200	51.100	51.400	47.222	5,107,664
2025-05-21	52.800	53.000	51.900	52.800	48.508	4,416,229
2025-05-20	53.100	53.800	53.000	53.100	48.784	2,228,801
2025-05-19	55.100	55.200	52.800	53.000	48.692	5,826,607
2025-05-16	53.300	55.700	53.100	55.700	51.172	5,976,987
2025-05-15	52.000	53.800	51.900	53.600	49.243	6,002,062
2025-05-14	52.400	52.400	51.100	51.200	47.038	3,173,122
2025-05-13	52.400	52.600	51.800	52.100	47.865	1,865,675
2025-05-12	51.300	52.400	51.200	52.200	47.957	2,236,718
2025-05-09	50.700	51.100	50.100	50.800	46.671	1,733,208
2025-05-08	50.600	51.200	50.500	50.600	46.487	1,891,557
2025-05-07	51.000	51.200	50.400	50.400	46.303	2,325,246
2025-05-06	50.500	51.200	50.300	50.800	46.671	2,472,210
2025-05-05	54.100	54.100	50.300	50.700	46.579	6,688,526

← NewerPage 6 of 21 · 1,219 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.