Ruentex Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 68.800 | 68.800 | 67.300 | 68.000 | 62.473 | 2,726,407 |
| 2025-01-22 | 69.400 | 69.500 | 69.000 | 69.200 | 63.575 | 1,227,125 |
| 2025-01-21 | 69.400 | 69.600 | 69.000 | 69.200 | 63.575 | 865,743 |
| 2025-01-20 | 68.900 | 69.500 | 68.700 | 69.300 | 63.667 | 1,006,230 |
| 2025-01-17 | 68.800 | 69.300 | 68.600 | 68.900 | 63.299 | 649,064 |
| 2025-01-16 | 69.000 | 69.400 | 68.500 | 68.900 | 63.299 | 2,208,632 |
| 2025-01-15 | 68.700 | 69.700 | 68.200 | 68.200 | 62.656 | 3,417,604 |
| 2025-01-14 | 67.300 | 68.900 | 67.300 | 68.800 | 63.208 | 1,937,551 |
| 2025-01-13 | 67.500 | 67.900 | 66.600 | 67.200 | 61.738 | 3,541,328 |
| 2025-01-10 | 67.800 | 68.200 | 66.500 | 66.600 | 61.186 | 4,037,998 |
| 2025-01-09 | 69.400 | 69.500 | 68.000 | 68.100 | 62.564 | 2,310,102 |
| 2025-01-08 | 69.900 | 69.900 | 68.500 | 69.000 | 63.391 | 7,413,000 |
| 2025-01-07 | 71.400 | 71.400 | 69.400 | 69.900 | 64.218 | 8,623,358 |
| 2025-01-06 | 71.200 | 71.800 | 70.700 | 71.000 | 65.229 | 6,920,212 |
| 2025-01-03 | 71.900 | 72.100 | 70.900 | 70.900 | 65.137 | 6,939,218 |
| 2025-01-02 | 71.800 | 72.200 | 71.000 | 71.700 | 65.872 | 6,593,667 |
| 2024-12-31 | 72.300 | 72.400 | 71.600 | 72.400 | 66.515 | 1,807,922 |
| 2024-12-30 | 72.300 | 72.700 | 71.600 | 72.600 | 66.699 | 2,008,264 |
| 2024-12-27 | 72.600 | 72.900 | 72.100 | 72.300 | 66.423 | 2,830,477 |
| 2024-12-26 | 72.200 | 72.600 | 71.700 | 72.600 | 66.699 | 10,580,070 |
| 2024-12-25 | 72.200 | 72.600 | 71.200 | 72.400 | 66.515 | 10,795,787 |
| 2024-12-24 | 72.600 | 72.900 | 71.400 | 72.400 | 66.515 | 12,626,082 |
| 2024-12-23 | 72.200 | 74.300 | 71.700 | 71.900 | 66.056 | 14,172,415 |
| 2024-12-20 | 70.700 | 71.700 | 70.500 | 71.500 | 65.688 | 15,029,234 |
| 2024-12-19 | 70.600 | 71.700 | 70.400 | 71.100 | 65.321 | 6,625,621 |
| 2024-12-18 | 71.400 | 72.800 | 70.500 | 71.500 | 65.688 | 5,841,237 |
| 2024-12-17 | 74.600 | 75.000 | 71.900 | 71.900 | 66.056 | 7,778,508 |
| 2024-12-16 | 75.500 | 75.900 | 74.600 | 74.600 | 68.536 | 3,505,993 |
| 2024-12-13 | 75.500 | 75.600 | 75.000 | 75.400 | 69.271 | 2,466,947 |
| 2024-12-12 | 75.200 | 76.000 | 75.200 | 75.800 | 69.639 | 1,856,493 |
| 2024-12-11 | 76.000 | 76.000 | 74.800 | 75.200 | 69.087 | 4,223,503 |
| 2024-12-10 | 77.000 | 77.000 | 76.000 | 76.000 | 69.822 | 3,199,139 |
| 2024-12-09 | 76.900 | 77.200 | 76.000 | 77.200 | 70.925 | 5,490,453 |
| 2024-12-06 | 78.000 | 78.500 | 77.800 | 78.000 | 71.660 | 2,681,307 |
| 2024-12-05 | 78.200 | 78.200 | 77.400 | 78.000 | 71.660 | 1,800,600 |
| 2024-12-04 | 77.900 | 78.400 | 77.300 | 77.900 | 71.568 | 2,657,931 |
| 2024-12-03 | 78.100 | 78.400 | 77.700 | 77.800 | 71.476 | 2,505,953 |
| 2024-12-02 | 77.200 | 78.100 | 77.000 | 78.000 | 71.660 | 1,926,333 |
| 2024-11-29 | 76.500 | 77.400 | 75.900 | 77.400 | 71.108 | 2,837,964 |
| 2024-11-28 | 77.100 | 77.300 | 75.700 | 77.200 | 70.925 | 3,885,160 |
| 2024-11-27 | 78.500 | 78.500 | 77.000 | 77.100 | 70.833 | 4,308,860 |
| 2024-11-26 | 80.000 | 80.000 | 78.500 | 78.700 | 72.303 | 3,176,610 |
| 2024-11-25 | 81.900 | 81.900 | 80.100 | 80.400 | 73.865 | 5,032,694 |
| 2024-11-22 | 80.000 | 81.900 | 79.000 | 81.900 | 75.243 | 10,721,691 |
| 2024-11-21 | 79.400 | 80.400 | 78.100 | 79.600 | 73.130 | 11,365,667 |
| 2024-11-20 | 79.000 | 79.000 | 79.000 | 79.000 | 72.578 | 11,378,568 |
| 2024-11-19 | 79.000 | 80.100 | 78.300 | 80.000 | 73.497 | 14,252,711 |
| 2024-11-18 | 77.100 | 79.500 | 77.000 | 78.900 | 72.487 | 10,481,668 |
| 2024-11-15 | 76.300 | 77.500 | 76.000 | 76.900 | 70.649 | 2,570,123 |
| 2024-11-14 | 78.000 | 78.200 | 75.800 | 76.200 | 70.006 | 5,277,116 |
| 2024-11-13 | 80.000 | 80.000 | 76.200 | 78.000 | 71.660 | 6,903,910 |
| 2024-11-12 | 79.000 | 80.600 | 78.800 | 80.000 | 73.497 | 6,229,682 |
| 2024-11-11 | 77.600 | 80.000 | 77.500 | 80.000 | 73.497 | 4,216,330 |
| 2024-11-08 | 77.900 | 78.500 | 77.500 | 77.600 | 71.292 | 1,564,639 |
| 2024-11-07 | 77.500 | 78.200 | 77.100 | 77.500 | 71.200 | 1,872,717 |
| 2024-11-06 | 78.500 | 78.800 | 77.400 | 77.400 | 71.108 | 1,941,235 |
| 2024-11-05 | 78.200 | 78.300 | 77.800 | 78.300 | 71.935 | 1,477,654 |
| 2024-11-04 | 77.800 | 78.300 | 77.500 | 78.300 | 71.935 | 1,922,323 |
| 2024-11-01 | 75.700 | 78.400 | 75.600 | 78.400 | 72.027 | 4,840,243 |
| 2024-10-30 | 77.300 | 77.300 | 75.800 | 76.300 | 70.098 | 2,210,386 |
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.