Ruentex Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 29.000 | 29.350 | 28.650 | 29.050 | 29.050 | 393,250 |
| 2024-05-06 | 28.900 | 29.100 | 28.600 | 28.750 | 28.750 | 464,000 |
| 2024-05-03 | 29.650 | 29.650 | 28.800 | 28.800 | 28.800 | 620,000 |
| 2024-05-02 | 28.700 | 30.900 | 28.650 | 29.650 | 29.650 | 1,956,050 |
| 2024-04-30 | 28.900 | 29.400 | 28.550 | 28.700 | 28.700 | 437,000 |
| 2024-04-29 | 29.050 | 29.600 | 28.500 | 28.750 | 28.750 | 777,100 |
| 2024-04-26 | 30.350 | 30.350 | 28.900 | 29.100 | 29.100 | 799,050 |
| 2024-04-25 | 28.550 | 30.200 | 28.050 | 29.750 | 29.750 | 1,235,000 |
| 2024-04-24 | 28.600 | 29.250 | 27.900 | 28.550 | 28.550 | 1,094,001 |
| 2024-04-23 | 30.200 | 30.200 | 28.200 | 28.600 | 28.600 | 1,895,500 |
| 2024-04-22 | 31.600 | 31.600 | 28.950 | 30.300 | 30.300 | 5,783,069 |
| 2024-04-19 | 26.250 | 28.750 | 26.250 | 28.750 | 28.750 | 1,759,002 |
| 2024-04-18 | 25.600 | 26.150 | 25.500 | 26.150 | 26.150 | 133,050 |
| 2024-04-17 | 25.400 | 25.700 | 25.250 | 25.500 | 25.500 | 109,711 |
| 2024-04-16 | 25.550 | 25.750 | 25.100 | 25.300 | 25.300 | 113,000 |
| 2024-04-15 | 26.000 | 26.450 | 25.500 | 25.500 | 25.500 | 224,000 |
| 2024-04-12 | 26.500 | 26.600 | 26.000 | 26.050 | 26.050 | 170,000 |
| 2024-04-11 | 26.200 | 27.100 | 26.100 | 26.450 | 26.450 | 623,001 |
| 2024-04-10 | 26.000 | 26.400 | 25.700 | 25.700 | 25.700 | 215,001 |
| 2024-04-09 | 25.750 | 26.200 | 25.650 | 25.800 | 25.800 | 192,000 |
| 2024-04-08 | 26.100 | 26.450 | 25.750 | 25.750 | 25.750 | 247,062 |
| 2024-04-03 | 25.550 | 26.150 | 25.150 | 26.000 | 26.000 | 326,000 |
| 2024-04-02 | 25.250 | 25.550 | 25.100 | 25.100 | 25.100 | 138,000 |
| 2024-04-01 | 26.400 | 26.500 | 25.250 | 25.250 | 25.250 | 371,101 |
| 2024-03-29 | 24.750 | 27.000 | 24.750 | 26.300 | 26.300 | 448,000 |
| 2024-03-28 | 24.800 | 24.800 | 24.600 | 24.750 | 24.750 | 45,000 |
| 2024-03-27 | 24.350 | 25.000 | 24.300 | 24.750 | 24.750 | 103,000 |
| 2024-03-26 | 24.450 | 24.450 | 24.300 | 24.350 | 24.350 | 17,000 |
| 2024-03-25 | 24.600 | 24.600 | 24.350 | 24.350 | 24.350 | 14,001 |
| 2024-03-22 | 24.400 | 24.500 | 24.250 | 24.500 | 24.500 | 28,000 |
| 2024-03-21 | 24.050 | 24.850 | 24.050 | 24.400 | 24.400 | 71,000 |
| 2024-03-20 | 24.400 | 24.400 | 24.000 | 24.100 | 24.100 | 103,000 |
| 2024-03-19 | 24.500 | 24.500 | 24.400 | 24.400 | 24.400 | 51,000 |
| 2024-03-18 | 24.550 | 24.550 | 24.450 | 24.500 | 24.500 | 27,000 |
| 2024-03-15 | 24.700 | 24.750 | 24.550 | 24.550 | 24.550 | 78,000 |
| 2024-03-14 | 24.850 | 25.050 | 24.750 | 24.750 | 24.750 | 92,000 |
| 2024-03-13 | 25.000 | 25.000 | 24.800 | 24.850 | 24.850 | 104,000 |
| 2024-03-12 | 24.750 | 25.200 | 24.750 | 25.200 | 25.200 | 71,100 |
| 2024-03-11 | 24.700 | 24.950 | 24.600 | 24.750 | 24.750 | 124,000 |
| 2024-03-08 | 25.400 | 25.400 | 24.850 | 24.850 | 24.850 | 157,000 |
| 2024-03-07 | 25.500 | 25.500 | 25.350 | 25.450 | 25.450 | 192,000 |
| 2024-03-06 | 25.500 | 25.550 | 25.350 | 25.500 | 25.500 | 102,001 |
| 2024-03-05 | 25.400 | 25.600 | 25.400 | 25.500 | 25.500 | 113,000 |
| 2024-03-04 | 25.800 | 25.800 | 25.400 | 25.450 | 25.450 | 75,000 |
| 2024-03-01 | 25.800 | 25.850 | 25.400 | 25.500 | 25.500 | 121,000 |
| 2024-02-29 | 25.200 | 25.650 | 25.000 | 25.600 | 25.600 | 131,000 |
| 2024-02-27 | 25.400 | 25.500 | 24.950 | 25.000 | 25.000 | 159,000 |
| 2024-02-26 | 25.250 | 25.300 | 25.150 | 25.250 | 25.250 | 82,000 |
| 2024-02-23 | 25.500 | 25.500 | 25.100 | 25.100 | 25.100 | 70,000 |
| 2024-02-22 | 25.750 | 25.750 | 25.500 | 25.600 | 25.600 | 112,020 |
| 2024-02-21 | 25.700 | 26.100 | 25.600 | 25.600 | 25.600 | 216,000 |
| 2024-02-20 | 25.250 | 25.900 | 25.200 | 25.700 | 25.700 | 139,000 |
| 2024-02-19 | 25.300 | 25.600 | 25.200 | 25.250 | 25.250 | 94,000 |
| 2024-02-16 | 25.250 | 25.250 | 25.000 | 25.200 | 25.200 | 117,000 |
| 2024-02-15 | 25.150 | 25.150 | 24.700 | 25.000 | 25.000 | 87,000 |
| 2024-02-05 | 24.700 | 24.800 | 24.250 | 24.700 | 24.700 | 69,026 |
| 2024-02-02 | 24.950 | 25.500 | 24.650 | 24.650 | 24.650 | 112,000 |
| 2024-02-01 | 23.700 | 26.050 | 23.700 | 24.900 | 24.900 | 347,000 |
| 2024-01-31 | 23.800 | 23.800 | 23.700 | 23.700 | 23.700 | 48,000 |
| 2024-01-30 | 23.850 | 23.850 | 23.700 | 23.800 | 23.800 | 19,000 |
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.