Ruentex Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	54.900	55.000	53.900	55.000	50.529	3,306,127
2025-04-30	55.000	55.600	54.700	54.700	50.254	1,385,526
2025-04-29	54.600	55.600	54.400	55.100	50.621	2,111,265
2025-04-28	54.300	54.300	53.600	53.800	49.427	1,178,888
2025-04-25	54.300	54.700	54.000	54.200	49.794	878,404
2025-04-24	53.600	53.900	53.200	53.600	49.243	735,006
2025-04-23	52.800	53.700	52.700	53.700	49.335	1,340,260
2025-04-22	52.600	52.900	52.000	52.000	47.773	1,932,892
2025-04-21	53.600	53.800	52.600	52.900	48.600	2,438,195
2025-04-18	53.600	54.300	53.200	54.000	49.611	2,060,287
2025-04-17	53.900	54.300	53.300	53.600	49.243	1,137,205
2025-04-16	54.700	54.700	53.500	53.800	49.427	1,678,590
2025-04-15	53.200	55.500	53.200	55.100	50.621	2,203,363
2025-04-14	54.200	54.900	52.800	53.000	48.692	2,892,653
2025-04-11	53.200	54.400	52.100	54.100	49.702	3,727,848
2025-04-10	53.800	54.200	53.400	54.200	49.794	1,593,584
2025-04-09	51.600	52.000	49.000	49.350	45.339	7,219,249
2025-04-08	51.000	53.500	51.000	53.100	48.784	6,547,979
2025-04-07	54.000	54.000	54.000	54.000	49.611	965,020
2025-04-02	60.100	60.300	59.600	59.900	55.031	1,711,102
2025-04-01	59.300	60.300	59.100	60.200	55.307	1,427,315
2025-03-31	59.700	60.200	58.800	59.100	54.296	4,132,756
2025-03-28	62.000	62.000	60.400	61.100	56.133	3,149,092
2025-03-27	62.200	62.600	61.900	62.100	57.052	1,596,206
2025-03-26	62.100	62.700	61.900	62.300	57.236	1,053,249
2025-03-25	63.300	63.600	61.900	61.900	56.868	3,278,238
2025-03-24	64.000	64.200	63.100	63.100	57.971	2,413,811
2025-03-21	63.600	64.600	62.900	64.600	59.349	5,799,144
2025-03-20	63.800	64.100	63.400	63.600	58.430	1,764,837
2025-03-19	63.800	64.300	63.300	63.400	58.246	2,072,636
2025-03-18	63.800	64.300	63.500	63.500	58.338	1,635,606
2025-03-17	63.700	63.900	63.100	63.400	58.246	2,359,306
2025-03-14	64.500	64.600	62.900	63.600	58.430	3,925,953
2025-03-13	65.000	65.500	63.100	63.900	58.706	12,416,026
2025-03-12	67.900	69.200	67.900	68.700	63.116	2,275,299
2025-03-11	67.700	68.100	66.300	67.800	62.289	3,490,618
2025-03-10	68.200	68.500	67.900	68.200	62.656	1,152,397
2025-03-07	68.500	68.900	68.200	68.200	62.656	1,711,897
2025-03-06	68.800	69.000	68.600	68.600	63.024	1,204,336
2025-03-05	68.300	69.000	68.000	68.600	63.024	1,534,167
2025-03-04	68.800	68.800	67.800	68.300	62.748	2,584,765
2025-03-03	69.300	69.400	68.800	69.000	63.391	1,537,028
2025-02-27	69.400	69.900	69.200	69.300	63.667	1,630,557
2025-02-26	69.300	69.600	69.200	69.300	63.667	1,217,855
2025-02-25	69.200	69.600	68.700	69.300	63.667	1,512,420
2025-02-24	69.400	69.700	69.300	69.400	63.759	1,268,770
2025-02-21	69.400	69.700	69.300	69.300	63.667	1,172,923
2025-02-20	69.200	69.400	68.800	69.000	63.391	1,135,130
2025-02-19	69.400	69.800	69.000	69.000	63.391	1,984,526
2025-02-18	69.100	69.400	69.000	69.100	63.483	955,196
2025-02-17	69.600	69.700	69.000	69.100	63.483	1,395,642
2025-02-14	69.200	69.500	68.800	69.200	63.575	1,253,820
2025-02-13	68.100	69.800	68.100	69.100	63.483	3,011,943
2025-02-12	68.100	68.600	67.700	67.700	62.197	1,445,067
2025-02-11	68.600	68.900	68.000	68.000	62.473	2,121,564
2025-02-10	68.200	69.000	68.100	68.300	62.748	1,259,265
2025-02-07	68.800	68.800	67.900	68.300	62.748	1,443,196
2025-02-06	68.100	68.800	68.000	68.600	63.024	990,618
2025-02-05	67.500	68.600	67.500	67.900	62.381	1,964,115
2025-02-04	68.400	68.400	67.200	67.300	61.829	1,527,735

← NewerPage 7 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.