Ruentex Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	23.000	23.400	23.000	23.200	23.200	7,000
2023-11-02	23.250	23.250	23.050	23.100	23.100	4,002
2023-11-01	23.300	23.300	22.900	22.900	22.900	3,000
2023-10-31	23.050	23.300	22.900	22.900	22.900	19,000
2023-10-30	23.300	23.300	22.950	23.000	23.000	15,000
2023-10-27	23.400	23.400	22.950	23.050	23.050	52,000
2023-10-26	23.150	23.400	23.100	23.100	23.100	22,000
2023-10-25	23.100	23.400	23.100	23.350	23.350	11,000
2023-10-24	23.400	23.400	23.050	23.400	23.400	9,000
2023-10-23	23.150	23.400	23.000	23.000	23.000	16,000
2023-10-20	23.550	23.650	23.250	23.250	23.250	14,000
2023-10-19	23.250	23.750	23.250	23.400	23.400	8,000
2023-10-18	23.350	23.850	23.300	23.500	23.500	16,000
2023-10-17	24.000	24.150	23.100	23.500	23.500	38,000
2023-10-16	23.700	24.050	23.700	23.800	23.800	19,000
2023-10-13	23.850	24.050	23.800	23.800	23.800	35,000
2023-10-12	23.400	23.550	23.250	23.550	23.550	55,000
2023-10-11	23.200	23.400	23.050	23.400	23.400	19,000
2023-10-06	23.250	23.400	23.000	23.400	23.400	39,000
2023-10-05	23.150	23.750	23.100	23.400	23.400	15,000
2023-10-04	23.000	24.950	22.900	23.150	23.150	79,000
2023-10-03	23.300	23.300	23.000	23.250	23.250	16,000
2023-10-02	23.350	23.500	23.050	23.400	23.400	23,000
2023-09-28	23.600	23.600	23.250	23.250	23.250	15,000
2023-09-27	23.600	23.600	23.600	23.600	23.600	7,000
2023-09-26	23.900	24.000	23.700	23.700	23.700	18,000
2023-09-25	23.800	23.950	23.800	23.950	23.950	17,000
2023-09-22	23.850	23.850	23.500	23.550	23.550	27,000
2023-09-21	24.250	24.250	23.800	23.800	23.800	5,004
2023-09-20	23.900	24.050	23.900	23.900	23.900	5,000
2023-09-19	24.100	24.100	23.800	23.850	23.850	21,000
2023-09-18	24.250	24.350	24.000	24.050	24.050	14,000
2023-09-15	24.000	24.050	23.900	23.950	23.950	17,000
2023-09-14	23.700	24.000	23.500	24.000	24.000	57,000
2023-09-13	23.700	23.750	23.650	23.650	23.650	24,000
2023-09-12	23.650	23.700	23.650	23.650	23.650	25,000
2023-09-11	23.450	23.600	23.450	23.550	23.550	15,000
2023-09-08	23.650	23.650	23.300	23.450	23.450	24,000
2023-09-07	23.650	23.750	23.550	23.700	23.700	16,000
2023-09-06	23.600	23.650	23.600	23.650	23.650	13,003
2023-09-05	23.800	23.800	23.700	23.800	23.800	50,000
2023-09-04	23.900	23.950	23.900	23.950	23.950	2,000
2023-09-01	23.900	23.950	23.900	23.900	23.900	10,000
2023-08-31	23.700	23.800	23.700	23.700	23.700	15,000
2023-08-30	23.800	23.900	23.800	23.800	23.800	18,000
2023-08-29	23.600	23.800	23.600	23.800	23.800	24,000
2023-08-28	23.300	23.550	23.250	23.500	23.500	45,000
2023-08-25	23.050	23.250	23.000	23.200	23.200	15,000
2023-08-24	23.000	23.500	23.000	23.200	23.200	13,000
2023-08-23	23.100	23.250	23.100	23.100	23.100	18,000
2023-08-22	23.100	23.250	23.050	23.200	23.200	20,000
2023-08-21	22.800	23.450	22.800	23.100	23.100	24,000
2023-08-18	23.350	23.400	23.000	23.050	23.050	94,000
2023-08-17	23.400	23.800	23.400	23.600	23.600	43,000
2023-08-16	24.600	24.600	23.100	23.500	23.500	171,000
2023-08-15	25.150	25.150	24.700	24.700	24.700	34,100
2023-08-14	25.300	25.300	25.000	25.000	25.000	18,000
2023-08-11	25.550	25.700	25.150	25.150	25.150	26,098
2023-08-10	25.200	25.500	25.200	25.400	25.400	13,010
2023-08-09	25.250	25.450	25.200	25.400	25.400	18,000

← NewerPage 13 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.