Ruentex Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	27.000	27.000	24.650	25.000	24.776	504,000
2023-05-10	26.450	27.000	26.350	26.600	26.362	134,000
2023-05-09	27.550	27.550	26.250	26.300	26.065	246,000
2023-05-08	28.950	29.000	27.050	27.300	27.056	750,015
2023-05-05	25.500	27.850	25.500	27.200	26.957	1,365,142
2023-05-04	25.300	25.350	25.100	25.350	25.123	86,000
2023-05-03	24.950	25.100	24.750	24.950	24.727	27,010
2023-05-02	24.750	25.100	24.750	25.000	24.776	63,000
2023-04-28	24.850	24.950	24.700	24.700	24.479	44,000
2023-04-27	24.600	24.900	24.500	24.650	24.429	22,000
2023-04-26	24.250	24.500	24.200	24.500	24.281	36,000
2023-04-25	24.750	24.800	24.200	24.300	24.083	49,000
2023-04-24	24.600	24.800	24.550	24.750	24.529	23,000
2023-04-21	25.050	25.150	24.500	24.550	24.330	81,000
2023-04-20	25.050	25.600	25.050	25.050	24.826	87,000
2023-04-19	25.400	25.500	25.000	25.050	24.826	129,000
2023-04-18	25.850	25.850	25.350	25.350	25.123	118,033
2023-04-17	25.350	25.800	25.350	25.800	25.569	247,000
2023-04-14	25.350	25.350	25.000	25.150	24.925	122,000
2023-04-13	25.600	25.800	25.050	25.300	25.074	500,000
2023-04-12	23.600	25.000	23.600	25.000	24.776	358,020
2023-04-11	23.250	23.350	23.000	23.050	22.844	59,000
2023-04-10	23.000	23.200	23.000	23.150	22.943	31,000
2023-04-07	23.050	23.050	23.000	23.000	22.794	15,001
2023-04-06	23.100	23.100	22.950	23.000	22.794	44,039
2023-03-31	23.350	23.350	23.350	23.350	23.141	1,000
2023-03-30	23.100	23.200	23.100	23.200	22.992	20,030
2023-03-29	23.200	23.200	23.050	23.100	22.893	33,000
2023-03-28	23.100	23.200	23.000	23.200	22.992	27,000
2023-03-27	23.050	23.150	23.050	23.050	22.844	25,000
2023-03-24	23.000	23.500	23.000	23.250	23.042	47,099
2023-03-23	22.850	22.850	22.750	22.850	22.646	91,000
2023-03-22	22.850	23.250	22.850	22.950	22.745	24,000
2023-03-21	22.800	23.300	22.800	23.000	22.794	33,000
2023-03-20	22.650	22.750	22.500	22.700	22.497	69,000
2023-03-17	22.900	22.900	22.700	22.750	22.546	47,070
2023-03-16	23.050	23.350	22.800	22.800	22.596	56,000
2023-03-15	23.250	23.250	23.050	23.050	22.844	65,000
2023-03-14	22.900	23.250	22.900	23.200	22.992	27,000
2023-03-13	23.000	23.100	22.400	23.100	22.893	147,030
2023-03-10	24.050	24.050	22.850	23.250	23.042	244,000
2023-03-09	24.200	24.200	24.050	24.050	23.835	36,000
2023-03-08	24.350	24.450	24.200	24.200	23.983	25,000
2023-03-07	24.100	24.300	24.100	24.150	23.934	77,048
2023-03-06	24.100	24.500	24.100	24.150	23.934	38,000
2023-03-03	24.500	24.850	24.000	24.100	23.884	83,000
2023-03-02	24.300	24.700	24.300	24.500	24.281	30,000
2023-03-01	24.500	24.700	24.300	24.300	24.083	56,045
2023-02-24	24.550	24.800	24.200	24.450	24.231	79,010
2023-02-23	24.000	24.600	23.900	24.500	24.281	126,000
2023-02-22	23.900	24.000	23.850	24.000	23.785	16,000
2023-02-21	24.100	24.150	24.000	24.000	23.785	58,000
2023-02-20	24.050	24.250	23.950	24.000	23.785	74,000
2023-02-17	24.000	24.150	23.900	24.050	23.835	25,000
2023-02-16	23.900	24.250	23.850	24.000	23.785	45,000
2023-02-15	23.900	24.000	23.850	23.950	23.736	57,001
2023-02-14	24.100	24.100	23.900	23.900	23.686	27,000
2023-02-13	24.000	24.000	23.800	24.000	23.785	64,050
2023-02-10	24.100	24.250	23.800	24.000	23.785	67,000
2023-02-09	23.900	24.000	23.900	23.950	23.736	32,000

← NewerPage 15 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.