Ruentex Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	23.950	24.200	23.900	23.900	23.686	24,000
2023-02-07	24.200	24.200	23.900	23.950	23.736	43,000
2023-02-06	24.000	24.200	24.000	24.200	23.983	15,000
2023-02-03	24.250	24.350	24.050	24.200	23.983	43,000
2023-02-02	24.250	24.250	23.800	24.100	23.884	212,002
2023-02-01	24.250	24.500	24.050	24.200	23.983	134,000
2023-01-31	24.250	24.450	24.150	24.250	24.033	45,000
2023-01-30	24.700	25.050	24.100	24.250	24.033	251,000
2023-01-17	24.050	24.800	23.950	24.700	24.479	84,000
2023-01-16	24.050	24.200	23.900	24.050	23.835	72,000
2023-01-13	24.200	24.250	23.900	24.050	23.835	49,000
2023-01-12	24.300	24.400	24.000	24.000	23.785	45,500
2023-01-11	24.350	24.350	23.950	24.050	23.835	65,000
2023-01-10	24.150	24.350	23.900	24.050	23.835	66,000
2023-01-09	24.200	24.350	23.950	23.950	23.736	71,000
2023-01-06	24.350	24.500	23.900	23.950	23.736	32,000
2023-01-05	23.950	24.350	23.850	24.100	23.884	87,045
2023-01-04	23.900	24.600	23.850	23.850	23.637	82,049
2023-01-03	23.750	23.900	23.700	23.700	23.488	41,109
2022-12-30	23.850	24.000	23.700	23.750	23.538	52,000
2022-12-29	24.100	24.100	23.450	23.550	23.339	86,000
2022-12-28	24.750	24.750	24.100	24.250	24.033	60,047
2022-12-27	23.850	25.150	23.700	25.050	24.826	241,054
2022-12-26	23.450	23.550	23.400	23.550	23.339	34,000
2022-12-23	23.500	23.550	23.300	23.400	23.191	65,000
2022-12-22	23.500	23.950	23.500	23.600	23.389	71,001
2022-12-21	23.500	23.600	23.250	23.400	23.191	57,000
2022-12-20	24.900	24.900	23.500	23.500	23.290	343,009
2022-12-19	25.350	25.550	24.850	24.900	24.677	113,200
2022-12-16	25.500	25.800	25.050	25.200	24.975	179,200
2022-12-15	24.800	26.050	24.750	25.700	25.470	378,000
2022-12-14	24.950	25.400	24.750	24.750	24.529	221,001
2022-12-13	25.200	25.200	24.500	25.050	24.826	224,000
2022-12-12	24.000	25.200	23.700	25.000	24.776	452,068
2022-12-09	23.750	23.850	23.550	23.750	23.538	176,000
2022-12-08	23.150	23.500	22.950	23.450	23.240	186,000
2022-12-07	22.900	23.100	22.850	23.050	22.844	210,000
2022-12-06	23.150	23.150	22.650	22.900	22.695	241,000
2022-12-05	23.000	23.200	22.650	22.800	22.596	271,050
2022-12-02	21.950	22.800	21.950	22.600	22.398	187,000
2022-12-01	21.950	21.950	21.550	21.900	21.704	194,000
2022-11-30	21.100	21.700	21.000	21.400	21.209	166,000
2022-11-29	20.650	20.850	20.650	20.850	20.663	92,000
2022-11-28	21.300	21.300	20.500	20.750	20.564	163,000
2022-11-25	20.950	20.950	20.250	20.550	20.366	121,000
2022-11-24	20.350	20.700	20.350	20.600	20.416	78,000
2022-11-23	20.750	20.750	20.450	20.500	20.317	77,000
2022-11-22	20.850	20.850	20.250	20.450	20.267	85,000
2022-11-21	20.600	20.700	20.250	20.450	20.267	100,000
2022-11-18	20.450	20.600	20.100	20.350	20.168	49,000
2022-11-17	20.050	20.500	20.000	20.350	20.168	89,000
2022-11-16	20.450	20.800	20.250	20.400	20.217	107,000
2022-11-15	20.000	20.400	20.000	20.400	20.217	108,000
2022-11-14	19.800	20.400	19.800	20.400	20.217	103,000
2022-11-11	21.000	21.000	19.550	19.800	19.623	259,002
2022-11-10	19.300	19.650	19.250	19.350	19.177	46,000
2022-11-09	19.200	19.450	19.100	19.300	19.127	71,000
2022-11-08	18.850	19.150	18.850	19.150	18.979	31,000
2022-11-07	18.700	18.800	18.700	18.800	18.632	18,000
2022-11-04	18.800	19.150	18.650	18.650	18.483	72,000

← NewerPage 16 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.