Ruentex Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	19.500	19.850	19.500	19.850	19.672	43,000
2022-08-09	19.700	19.750	19.600	19.700	19.524	41,000
2022-08-08	19.900	19.900	19.600	19.700	19.524	52,000
2022-08-05	19.900	20.400	19.400	19.750	19.573	355,000
2022-08-04	19.900	20.250	19.500	19.900	19.722	92,000
2022-08-03	19.950	20.200	19.800	19.950	19.772	48,000
2022-08-02	20.500	20.500	20.000	20.100	19.920	53,000
2022-08-01	20.900	20.900	20.400	20.500	20.317	90,000
2022-07-29	20.600	20.600	19.900	20.300	20.118	261,000
2022-07-28	20.850	21.150	20.600	21.000	20.812	143,000
2022-07-27	21.850	21.950	20.900	21.000	20.812	343,000
2022-07-26	20.100	22.000	20.050	21.800	21.605	684,000
2022-07-25	19.800	20.100	19.600	20.050	19.871	168,000
2022-07-22	19.750	20.400	19.700	19.950	19.772	441,000
2022-07-21	19.900	19.900	18.700	19.750	19.573	1,431,000
2022-07-20	21.200	21.400	20.300	20.550	20.366	282,000
2022-07-19	20.700	21.350	20.700	21.200	21.010	61,000
2022-07-18	20.750	20.850	20.350	20.700	20.515	75,050
2022-07-15	20.400	20.500	20.250	20.500	20.317	82,000
2022-07-14	20.250	20.550	20.250	20.400	20.217	56,002
2022-07-13	20.700	21.900	20.350	20.400	20.217	133,000
2022-07-12	20.900	21.050	20.050	20.350	20.168	74,000
2022-07-11	20.850	20.900	20.400	20.900	20.713	40,062
2022-07-08	20.700	21.300	20.700	20.750	20.564	125,000
2022-07-07	20.150	20.700	20.150	20.700	20.515	62,000
2022-07-06	20.500	20.500	20.150	20.250	20.069	78,000
2022-07-05	21.000	21.050	20.500	20.600	20.416	60,000
2022-07-04	20.800	20.800	20.350	20.500	20.317	54,000
2022-07-01	21.100	21.550	20.400	20.400	20.217	104,000
2022-06-30	21.650	21.700	21.000	21.150	20.961	98,010
2022-06-29	21.550	21.650	21.400	21.650	21.456	26,000
2022-06-28	21.950	22.000	21.500	21.550	21.357	59,010
2022-06-27	21.150	22.150	21.150	21.800	21.605	178,000
2022-06-24	20.900	21.250	20.500	20.800	20.614	194,000
2022-06-23	20.800	20.850	20.250	20.550	20.366	91,020
2022-06-22	21.300	21.300	20.500	20.500	20.317	139,012
2022-06-21	21.300	21.600	21.050	21.250	21.060	122,000
2022-06-20	21.900	22.300	21.000	21.200	21.010	137,005
2022-06-17	22.550	22.550	21.600	21.650	21.456	233,020
2022-06-16	22.000	23.000	21.700	22.100	21.902	745,005
2022-06-15	20.900	21.500	20.900	21.300	21.109	217,860
2022-06-14	21.050	21.050	20.400	20.750	20.564	226,000
2022-06-13	21.400	22.100	20.850	21.150	20.961	313,000
2022-06-10	21.850	21.850	21.400	21.400	21.209	230,000
2022-06-09	21.800	21.950	21.500	21.650	21.456	336,010
2022-06-08	22.500	22.500	21.900	21.900	21.704	262,055
2022-06-07	22.500	22.550	22.300	22.300	22.100	87,001
2022-06-06	22.650	22.650	22.400	22.550	22.348	76,000
2022-06-02	22.550	22.650	22.300	22.500	22.299	129,000
2022-06-01	22.150	22.550	22.050	22.500	22.299	171,200
2022-05-31	22.050	22.150	21.800	22.050	21.853	181,101
2022-05-30	22.100	22.250	21.900	22.000	21.803	117,000
2022-05-27	21.950	21.950	21.750	21.800	21.605	139,000
2022-05-26	22.400	22.400	21.700	21.700	21.506	207,050
2022-05-25	22.150	22.150	21.850	22.100	21.902	261,000
2022-05-24	22.750	22.950	22.200	22.200	22.001	174,000
2022-05-23	23.000	23.150	22.300	22.750	22.546	165,000
2022-05-20	23.250	23.250	22.850	22.900	22.695	213,005
2022-05-19	23.300	23.300	22.500	22.850	22.646	309,000
2022-05-18	23.500	23.700	23.300	23.600	23.389	420,000

← NewerPage 18 of 21 · 1,222 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.