Ruentex Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	77.000	77.200	76.000	77.200	70.925	2,380,772
2024-10-28	76.600	77.200	76.500	77.200	70.925	2,300,488
2024-10-25	76.200	76.800	75.700	76.500	70.282	2,353,334
2024-10-24	74.900	76.300	74.400	75.900	69.730	2,110,381
2024-10-23	74.600	75.200	74.400	74.900	68.812	1,384,091
2024-10-22	74.700	75.200	74.300	74.600	68.536	1,927,292
2024-10-21	76.100	76.100	74.700	74.700	68.628	1,891,323
2024-10-18	75.700	76.800	75.100	75.500	69.363	3,304,024
2024-10-17	74.500	76.400	74.500	75.700	69.547	3,052,573
2024-10-16	75.000	75.500	74.000	74.200	68.169	4,149,956
2024-10-15	74.800	75.400	74.100	75.300	69.179	2,644,325
2024-10-14	75.200	75.400	73.900	74.800	68.720	2,321,028
2024-10-11	75.500	76.100	74.900	75.100	68.995	2,426,129
2024-10-09	76.800	77.000	74.800	75.500	69.363	4,984,354
2024-10-08	77.000	77.300	75.800	77.000	70.741	3,245,848
2024-10-07	76.800	77.400	76.500	77.400	71.108	2,345,034
2024-10-04	77.600	78.200	76.200	76.500	70.282	3,320,687
2024-10-01	78.400	78.600	77.400	78.100	71.752	1,927,969
2024-09-30	78.200	79.200	77.700	78.000	71.660	2,683,876
2024-09-27	77.700	78.300	77.000	78.300	71.935	2,116,573
2024-09-26	77.700	78.300	77.100	77.100	70.833	4,038,865
2024-09-25	78.100	78.600	77.500	77.500	71.200	3,766,356
2024-09-24	77.400	78.000	77.100	77.600	71.292	3,432,557
2024-09-23	78.200	78.800	77.200	77.300	71.017	4,843,637
2024-09-20	81.400	81.400	76.900	78.200	71.843	10,850,017
2024-09-19	80.600	81.700	80.300	81.500	74.875	6,473,147
2024-09-18	78.500	80.600	78.500	80.300	73.773	6,999,278
2024-09-16	78.500	78.900	77.900	78.700	72.303	2,635,773
2024-09-13	77.600	79.000	77.100	79.000	72.578	3,467,359
2024-09-12	78.000	78.200	76.600	77.500	71.200	3,481,794
2024-09-11	77.600	78.100	77.000	77.500	71.200	2,351,043
2024-09-10	79.100	79.300	76.400	77.300	71.017	4,168,771
2024-09-09	78.300	79.000	77.800	79.000	72.578	3,019,918
2024-09-06	79.300	79.800	78.300	79.700	73.222	2,072,188
2024-09-05	78.500	80.300	78.400	79.200	72.762	3,423,109
2024-09-04	77.200	78.700	75.700	77.800	71.476	5,215,824
2024-09-03	80.200	80.200	79.100	79.600	73.130	2,681,799
2024-09-02	81.400	81.500	79.900	80.600	74.048	2,962,352
2024-08-30	80.100	82.200	79.800	81.300	74.691	5,054,323
2024-08-29	80.000	80.300	79.300	79.900	73.405	1,976,212
2024-08-28	80.900	80.900	79.900	80.600	74.048	2,299,465
2024-08-27	80.100	80.600	79.300	80.600	74.048	1,953,649
2024-08-26	79.100	81.400	79.100	80.000	73.497	4,770,277
2024-08-23	78.400	78.800	77.700	78.700	72.303	2,424,369
2024-08-22	77.900	78.700	77.000	78.700	72.303	3,268,911
2024-08-21	78.300	78.800	77.400	78.100	71.752	3,571,916
2024-08-20	78.900	79.200	77.700	78.600	72.211	3,213,600
2024-08-19	80.200	80.300	78.500	78.500	72.119	3,151,420
2024-08-16	80.200	80.600	79.600	80.000	73.497	4,484,434
2024-08-15	80.500	81.000	79.000	79.000	72.578	5,359,617
2024-08-14	79.100	81.700	78.200	80.500	73.957	9,439,787
2024-08-13	78.100	78.200	76.900	77.800	71.476	2,879,191
2024-08-12	75.700	77.600	75.600	77.200	70.925	3,253,759
2024-08-09	75.100	76.300	74.500	75.200	69.087	3,496,358
2024-08-08	72.500	74.000	71.900	73.600	67.617	3,082,887
2024-08-07	72.700	74.400	72.200	73.200	67.250	4,268,276
2024-08-06	73.500	74.300	69.000	72.100	66.239	7,254,019
2024-08-05	75.600	75.600	70.700	70.800	65.045	12,436,591
2024-08-02	80.600	81.400	78.000	78.400	72.027	8,064,867
2024-08-01	80.700	81.900	79.900	81.900	75.243	5,235,978

← NewerPage 9 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.