Ruentex Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	18.800	18.800	18.600	18.750	18.582	39,000
2022-11-02	18.450	18.750	18.450	18.750	18.582	27,005
2022-11-01	18.550	18.700	18.550	18.550	18.384	29,000
2022-10-31	18.550	18.650	18.400	18.550	18.384	15,000
2022-10-28	18.500	18.500	18.400	18.450	18.285	14,000
2022-10-27	18.700	18.700	18.400	18.600	18.434	24,000
2022-10-26	18.750	18.750	18.400	18.550	18.384	20,000
2022-10-25	18.800	18.800	18.350	18.400	18.235	31,000
2022-10-24	18.350	18.850	18.350	18.450	18.285	36,000
2022-10-21	18.350	18.350	18.100	18.350	18.186	38,000
2022-10-20	18.500	18.500	18.300	18.450	18.285	11,000
2022-10-19	18.500	18.800	18.500	18.550	18.384	44,000
2022-10-18	18.900	19.100	18.550	18.550	18.384	54,060
2022-10-17	18.750	19.000	18.600	18.850	18.681	49,001
2022-10-14	18.850	19.600	18.850	19.200	19.028	111,000
2022-10-13	19.900	19.900	18.550	18.750	18.582	115,000
2022-10-12	19.600	20.750	19.550	19.650	19.474	171,000
2022-10-11	19.500	19.650	19.350	19.350	19.177	49,000
2022-10-07	19.800	19.800	19.600	19.650	19.474	19,000
2022-10-06	19.350	19.750	19.300	19.750	19.573	31,000
2022-10-05	19.650	20.650	19.250	19.650	19.474	130,000
2022-10-04	19.950	19.950	19.800	19.900	19.722	41,000
2022-10-03	20.000	20.000	19.950	19.950	19.772	13,000
2022-09-30	19.750	20.000	19.600	20.000	19.821	35,000
2022-09-29	19.700	20.400	19.000	19.800	19.623	47,011
2022-09-28	19.400	19.600	18.500	19.200	19.028	71,000
2022-09-27	19.550	19.800	19.300	19.400	19.226	35,000
2022-09-26	19.950	20.300	19.400	19.550	19.375	60,000
2022-09-23	20.750	20.750	20.050	20.200	20.019	51,000
2022-09-22	20.250	20.550	20.200	20.250	20.069	24,200
2022-09-21	21.000	21.000	20.400	20.400	20.217	46,000
2022-09-20	20.650	20.650	20.400	20.550	20.366	55,000
2022-09-19	20.700	20.700	20.350	20.500	20.317	115,000
2022-09-16	20.950	20.950	20.650	20.650	20.465	142,057
2022-09-15	21.000	21.000	20.650	20.950	20.763	122,005
2022-09-14	20.250	21.100	20.250	20.950	20.763	107,005
2022-09-13	20.400	21.150	20.400	20.950	20.763	376,001
2022-09-12	20.100	20.250	20.100	20.150	19.970	21,000
2022-09-08	20.100	20.100	20.000	20.100	19.920	37,000
2022-09-07	19.900	20.150	19.850	19.950	19.772	72,000
2022-09-06	20.150	20.150	19.900	19.950	19.772	50,009
2022-09-05	20.000	20.050	19.950	20.050	19.871	44,000
2022-09-02	20.050	20.200	20.050	20.050	19.871	42,000
2022-09-01	20.200	20.200	20.000	20.050	19.871	59,000
2022-08-31	20.100	20.400	20.100	20.200	20.019	95,000
2022-08-30	20.000	20.100	20.000	20.100	19.920	63,000
2022-08-29	19.900	20.200	19.900	20.100	19.920	48,000
2022-08-26	20.200	20.250	20.050	20.100	19.920	160,000
2022-08-25	20.300	20.350	20.000	20.000	19.821	153,001
2022-08-24	20.100	20.300	19.950	20.150	19.970	98,000
2022-08-23	20.600	20.600	19.950	20.100	19.920	148,000
2022-08-22	20.700	21.300	20.600	20.700	20.515	17,000
2022-08-19	20.700	20.900	20.600	20.700	20.515	23,000
2022-08-18	20.700	20.800	20.550	20.800	20.614	39,001
2022-08-17	21.300	21.300	20.650	20.700	20.515	116,000
2022-08-16	21.350	21.350	20.650	20.850	20.663	31,000
2022-08-15	21.100	21.450	21.000	21.050	20.862	121,000
2022-08-12	21.250	21.250	20.750	20.900	20.713	59,000
2022-08-11	20.350	20.700	20.150	20.600	20.416	159,000
2022-08-10	19.500	19.850	19.500	19.850	19.672	43,000

← NewerPage 17 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.