Ruentex Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	23.900	23.900	23.850	23.850	23.850	17,000
2024-01-26	24.000	24.100	23.850	23.900	23.900	16,000
2024-01-25	24.000	24.100	23.950	24.100	24.100	10,000
2024-01-24	24.100	24.100	23.950	24.100	24.100	18,000
2024-01-23	24.000	24.300	24.000	24.100	24.100	17,001
2024-01-22	24.000	24.100	23.900	24.050	24.050	15,000
2024-01-19	23.850	24.350	23.800	23.900	23.900	31,000
2024-01-18	23.950	23.950	23.750	23.950	23.950	21,000
2024-01-17	24.050	24.050	23.950	23.950	23.950	51,000
2024-01-16	24.500	24.500	24.000	24.100	24.100	92,000
2024-01-15	24.700	24.700	24.500	24.500	24.500	28,090
2024-01-12	24.800	24.800	24.550	24.550	24.550	28,010
2024-01-11	24.950	25.300	24.800	24.800	24.800	94,000
2024-01-10	24.700	24.800	24.650	24.700	24.700	26,000
2024-01-09	24.950	25.050	24.700	24.800	24.800	37,000
2024-01-08	24.850	25.000	24.850	24.950	24.950	39,000
2024-01-05	24.800	24.900	24.700	24.900	24.900	14,000
2024-01-04	25.000	25.000	24.750	24.800	24.800	23,000
2024-01-03	24.900	25.050	24.900	25.050	25.050	17,000
2024-01-02	24.900	25.150	24.800	25.150	25.150	75,000
2023-12-29	24.700	24.950	24.650	24.950	24.950	19,004
2023-12-28	24.750	24.750	24.550	24.750	24.750	40,000
2023-12-27	24.750	24.800	24.650	24.800	24.800	34,000
2023-12-26	24.500	24.700	24.500	24.700	24.700	18,000
2023-12-25	24.950	24.950	24.600	24.600	24.600	14,000
2023-12-22	24.700	24.750	24.550	24.550	24.550	25,000
2023-12-21	24.500	25.000	24.500	24.800	24.800	41,000
2023-12-20	24.450	24.500	24.400	24.500	24.500	31,000
2023-12-19	24.700	24.700	24.400	24.500	24.500	51,000
2023-12-18	24.900	24.950	24.700	24.750	24.750	35,000
2023-12-15	25.050	25.150	24.700	24.900	24.900	94,390
2023-12-14	25.200	25.200	24.950	25.050	25.050	99,000
2023-12-13	25.450	25.550	25.050	25.050	25.050	106,001
2023-12-12	25.600	25.650	25.250	25.300	25.300	194,000
2023-12-11	25.000	25.600	24.550	25.300	25.300	333,000
2023-12-08	23.900	24.300	23.900	24.100	24.100	97,000
2023-12-07	23.700	23.800	23.400	23.750	23.750	22,000
2023-12-06	23.500	23.600	23.450	23.500	23.500	18,000
2023-12-05	23.550	23.600	23.400	23.500	23.500	49,000
2023-12-04	23.900	23.900	23.550	23.850	23.850	16,010
2023-12-01	23.800	23.850	23.700	23.750	23.750	14,000
2023-11-30	23.600	23.650	23.600	23.600	23.600	18,000
2023-11-29	23.600	23.600	23.400	23.450	23.450	17,000
2023-11-28	23.500	23.750	23.500	23.600	23.600	16,000
2023-11-27	23.650	23.650	23.450	23.550	23.550	36,000
2023-11-24	24.000	24.000	23.650	23.650	23.650	24,000
2023-11-23	23.850	24.200	23.850	24.000	24.000	32,000
2023-11-22	23.250	23.750	23.250	23.750	23.750	37,000
2023-11-21	23.750	23.850	23.700	23.750	23.750	28,000
2023-11-20	23.150	23.850	23.150	23.750	23.750	16,000
2023-11-17	23.150	23.400	23.100	23.400	23.400	26,000
2023-11-16	23.450	23.450	23.300	23.350	23.350	9,000
2023-11-15	23.100	23.450	23.100	23.300	23.300	16,000
2023-11-14	23.050	23.050	23.050	23.050	23.050	14,000
2023-11-13	22.950	23.000	22.950	23.000	23.000	10,000
2023-11-10	23.000	23.300	23.000	23.300	23.300	24,005
2023-11-09	23.100	23.100	23.000	23.100	23.100	15,000
2023-11-08	23.100	23.350	22.950	23.000	23.000	19,038
2023-11-07	23.500	23.500	23.350	23.350	23.350	18,000
2023-11-06	23.100	23.350	23.100	23.350	23.350	15,000

← NewerPage 12 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.