Ruentex Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	34.000	34.000	31.950	32.050	32.050	1,005,000
2024-08-01	31.850	34.500	31.400	34.150	34.150	1,294,405
2024-07-31	31.300	31.850	31.100	31.550	31.550	347,050
2024-07-30	30.300	31.200	29.950	31.050	31.050	236,040
2024-07-29	30.750	31.100	30.300	30.300	30.300	340,000
2024-07-26	29.900	30.250	29.350	30.000	30.000	197,000
2024-07-23	29.450	30.450	29.450	30.100	30.100	322,000
2024-07-22	31.250	31.250	28.800	29.400	29.400	434,000
2024-07-19	32.000	32.400	30.500	30.600	30.600	777,270
2024-07-18	32.900	32.950	31.900	32.250	32.250	605,000
2024-07-17	31.950	33.250	31.850	32.650	32.650	1,030,000
2024-07-16	32.150	32.150	31.500	31.950	31.950	650,112
2024-07-15	30.250	32.500	30.250	32.000	32.000	1,487,565
2024-07-12	29.750	30.750	29.550	30.000	30.000	925,700
2024-07-11	29.750	29.750	29.300	29.500	29.500	247,000
2024-07-10	29.100	29.800	29.100	29.800	29.800	254,000
2024-07-09	29.100	29.100	28.750	29.100	29.100	217,200
2024-07-08	29.500	29.550	29.050	29.100	29.100	261,000
2024-07-05	30.150	30.150	29.350	29.450	29.450	209,347
2024-07-04	29.400	30.150	29.400	29.800	29.800	558,000
2024-07-03	29.200	29.300	28.850	29.000	29.000	213,003
2024-07-02	29.450	29.450	28.850	29.250	29.250	194,000
2024-07-01	29.300	29.700	29.250	29.400	29.400	352,100
2024-06-28	29.550	29.900	29.500	29.700	29.700	216,000
2024-06-27	29.700	29.700	29.300	29.500	29.500	184,063
2024-06-26	29.100	29.850	29.000	29.650	29.650	755,000
2024-06-25	29.100	29.100	28.500	29.050	29.050	90,000
2024-06-24	29.400	29.400	28.600	28.700	28.700	254,028
2024-06-21	29.450	29.500	29.100	29.100	29.100	143,000
2024-06-20	29.600	29.600	29.200	29.400	29.400	145,000
2024-06-19	29.300	29.650	29.150	29.250	29.250	285,000
2024-06-18	29.450	29.650	29.100	29.150	29.150	192,500
2024-06-17	29.250	29.350	29.200	29.300	29.300	99,000
2024-06-14	28.950	29.500	28.950	29.350	29.350	266,000
2024-06-13	28.600	28.900	28.350	28.800	28.800	185,000
2024-06-12	29.600	29.600	28.550	28.650	28.650	391,315
2024-06-11	29.750	30.150	29.150	29.300	29.300	440,015
2024-06-07	28.600	30.200	28.600	29.550	29.550	726,045
2024-06-06	28.300	28.500	28.100	28.400	28.400	281,000
2024-06-05	28.600	28.650	28.250	28.300	28.300	242,000
2024-06-04	28.850	29.200	28.450	28.600	28.600	279,000
2024-06-03	29.450	29.450	28.850	28.900	28.900	262,000
2024-05-31	29.350	29.950	29.150	29.250	29.250	483,000
2024-05-30	28.950	29.500	28.800	29.350	29.350	280,000
2024-05-29	29.550	29.600	28.800	29.050	29.050	336,000
2024-05-28	28.750	29.550	28.750	29.550	29.550	416,000
2024-05-27	29.150	29.150	28.500	28.550	28.550	413,000
2024-05-24	28.100	28.750	28.100	28.650	28.650	252,600
2024-05-23	29.600	29.600	28.550	28.550	28.550	776,049
2024-05-22	29.600	30.100	29.500	29.550	29.550	613,000
2024-05-21	30.500	30.850	29.800	29.800	29.800	651,001
2024-05-20	31.550	31.550	30.200	30.500	30.500	1,246,182
2024-05-17	31.600	33.300	31.550	31.550	31.550	2,639,228
2024-05-16	29.800	32.200	29.650	31.600	31.600	4,464,309
2024-05-15	29.400	30.050	28.850	29.300	29.300	812,000
2024-05-14	30.250	30.250	29.000	29.100	29.100	976,064
2024-05-13	29.400	31.000	29.400	30.550	30.550	1,344,113
2024-05-10	29.000	29.700	28.400	29.700	29.700	471,000
2024-05-09	29.300	30.300	29.000	29.000	29.000	699,010
2024-05-08	29.050	29.300	28.700	28.850	28.850	308,004

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	0.2300 TWD
2021-07-15	0.7700 TWD
2020-07-10	0.4900 TWD
2019-07-03	0.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.