Ruentex Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	25.200	25.500	25.100	25.250	25.250	29,060
2023-08-07	25.200	25.350	25.150	25.200	25.200	26,001
2023-08-04	25.400	25.400	25.200	25.350	25.350	23,000
2023-08-02	25.700	25.750	25.400	25.400	25.400	55,000
2023-08-01	25.750	25.950	25.400	25.400	25.400	30,000
2023-07-31	25.750	25.850	25.450	25.650	25.650	46,000
2023-07-28	25.550	25.600	25.450	25.600	25.600	40,000
2023-07-27	26.050	26.200	25.550	25.550	25.550	39,000
2023-07-26	25.400	25.950	25.300	25.600	25.600	41,010
2023-07-25	26.000	26.300	25.650	25.650	25.650	58,000
2023-07-24	25.700	26.250	25.500	25.750	25.750	109,000
2023-07-21	25.900	26.300	25.450	25.450	25.450	83,000
2023-07-20	25.600	26.000	25.550	25.650	25.650	22,000
2023-07-19	25.600	26.100	25.600	25.600	25.600	35,000
2023-07-18	25.650	25.850	25.500	25.850	25.850	50,000
2023-07-17	25.400	26.000	25.300	25.650	25.650	52,000
2023-07-14	25.400	25.650	25.400	25.400	25.400	40,000
2023-07-13	25.100	25.450	25.100	25.400	25.400	38,000
2023-07-12	25.400	25.400	25.000	25.200	25.200	63,000
2023-07-11	25.650	25.800	25.250	25.500	25.500	55,000
2023-07-10	25.650	25.800	25.250	25.550	25.550	68,000
2023-07-07	25.700	25.800	25.500	25.700	25.470	53,000
2023-07-06	26.000	26.050	25.700	25.700	25.470	42,000
2023-07-05	26.500	26.500	25.250	25.950	25.718	130,164
2023-07-04	26.600	26.750	26.500	26.700	26.461	27,025
2023-07-03	26.400	26.950	26.050	26.800	26.560	126,000
2023-06-30	26.300	26.600	26.300	26.600	26.362	21,000
2023-06-29	26.800	27.050	26.400	26.400	26.164	72,120
2023-06-28	27.000	27.000	26.850	26.950	26.709	11,000
2023-06-27	27.400	27.400	26.900	26.950	26.709	72,105
2023-06-26	27.800	27.800	27.350	27.550	27.303	34,005
2023-06-21	27.750	28.000	27.550	27.900	27.650	80,000
2023-06-20	27.550	27.700	27.350	27.550	27.303	25,000
2023-06-19	27.700	27.700	27.500	27.550	27.303	40,000
2023-06-16	27.750	27.900	27.650	27.700	27.452	23,002
2023-06-15	28.250	28.250	27.700	27.750	27.502	67,000
2023-06-14	27.750	28.000	27.650	28.000	27.749	54,000
2023-06-13	28.300	28.500	27.800	27.800	27.551	159,000
2023-06-12	27.750	27.750	27.550	27.700	27.452	48,000
2023-06-09	28.000	28.100	27.750	27.750	27.502	79,000
2023-06-08	27.750	28.150	27.750	27.750	27.502	72,000
2023-06-07	28.100	28.250	27.650	27.750	27.502	173,000
2023-06-06	27.800	28.950	27.800	28.000	27.749	392,000
2023-06-05	27.250	27.500	26.800	27.500	27.254	143,000
2023-06-02	26.750	27.200	26.750	26.800	26.560	52,000
2023-06-01	26.950	27.500	26.700	26.750	26.511	79,000
2023-05-31	26.800	27.200	26.450	26.700	26.461	83,001
2023-05-30	27.050	27.350	26.650	26.750	26.511	135,148
2023-05-29	27.400	27.800	27.000	27.050	26.808	166,032
2023-05-26	27.500	27.700	27.200	27.200	26.957	155,000
2023-05-25	27.600	28.500	27.500	27.500	27.254	558,000
2023-05-24	26.550	27.300	26.500	27.300	27.056	314,000
2023-05-23	26.950	27.050	26.400	26.400	26.164	199,000
2023-05-22	26.100	26.250	25.800	26.250	26.015	78,000
2023-05-19	26.350	26.500	25.850	25.850	25.619	159,000
2023-05-18	25.850	26.350	25.750	25.850	25.619	134,000
2023-05-17	25.350	26.400	25.300	25.850	25.619	129,000
2023-05-16	25.700	25.800	25.100	25.100	24.875	71,003
2023-05-15	24.850	25.600	24.700	25.450	25.222	57,000
2023-05-12	25.050	25.750	25.050	25.300	25.074	85,000

← NewerPage 14 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.