Ruentex Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.200	21.400	21.200	21.400	21.400	17,000
2026-07-22	21.500	21.550	21.300	21.300	21.300	32,000
2026-07-21	21.400	21.500	21.400	21.500	21.500	46,000
2026-07-20	21.550	21.550	21.200	21.300	21.300	75,012
2026-07-17	21.600	21.600	21.200	21.500	21.500	56,000
2026-07-16	21.600	21.900	21.350	21.600	21.600	33,550
2026-07-15	21.250	21.700	21.150	21.700	21.700	82,000
2026-07-14	21.400	21.400	20.950	21.150	21.150	109,000
2026-07-13	21.400	21.400	21.050	21.200	21.200	66,000
2026-07-10	21.400	21.400	21.400	21.400	21.400	0
2026-07-09	21.500	21.500	21.350	21.400	21.400	54,500
2026-07-08	21.650	21.700	21.500	21.550	21.550	95,000
2026-07-07	21.750	21.800	21.600	21.700	21.700	52,000
2026-07-06	21.600	21.900	21.600	21.750	21.750	104,000
2026-07-03	21.350	21.550	21.300	21.550	21.550	73,000
2026-07-02	21.450	21.450	21.200	21.400	21.400	42,000
2026-07-01	21.400	21.400	21.200	21.400	21.400	61,000
2026-06-30	21.300	21.400	21.150	21.350	21.350	41,000
2026-06-29	21.600	21.600	21.250	21.250	21.250	42,000
2026-06-26	21.350	21.350	21.150	21.150	21.150	66,000
2026-06-25	21.500	21.650	21.400	21.450	21.450	19,000
2026-06-24	21.650	21.650	21.250	21.500	21.500	95,000
2026-06-23	21.450	21.450	21.000	21.350	21.350	164,000
2026-06-22	21.350	21.550	21.350	21.450	21.450	106,000
2026-06-18	21.250	21.350	21.050	21.300	21.300	96,000
2026-06-17	22.200	22.200	22.000	22.100	21.300	146,000
2026-06-16	22.250	22.250	22.000	22.100	21.300	95,010
2026-06-15	22.100	22.550	22.000	22.250	21.445	202,000
2026-06-12	22.650	22.650	22.150	22.300	21.493	58,000
2026-06-11	21.850	22.200	21.800	21.950	21.950	33,000
2026-06-10	21.800	22.100	21.800	21.950	21.950	55,000
2026-06-09	21.850	22.100	21.850	22.000	22.000	58,000
2026-06-08	21.650	22.100	21.650	21.800	21.800	55,000
2026-06-05	22.400	22.450	22.400	22.400	22.400	32,000
2026-06-04	22.050	22.600	22.050	22.400	22.400	71,000
2026-06-03	21.650	22.100	21.650	22.000	22.000	65,000
2026-06-02	21.650	21.750	21.450	21.650	21.650	88,000
2026-06-01	21.700	21.900	21.500	21.700	21.700	69,000
2026-05-29	21.650	21.900	21.600	21.850	21.850	83,000
2026-05-28	22.100	22.100	21.550	21.650	21.650	80,000
2026-05-27	21.900	21.900	21.550	21.600	21.600	74,000
2026-05-26	21.200	21.800	21.200	21.600	21.600	163,000
2026-05-25	21.250	21.500	21.200	21.250	21.250	74,000
2026-05-22	21.100	21.650	21.050	21.250	21.250	93,000
2026-05-21	21.050	21.150	21.000	21.050	21.050	58,000
2026-05-20	21.600	21.600	21.000	21.000	21.000	117,041
2026-05-19	21.550	21.750	21.550	21.700	21.700	47,200
2026-05-18	21.850	21.850	21.400	21.500	21.500	101,000
2026-05-15	21.800	21.800	21.400	21.400	21.400	66,102
2026-05-14	22.000	22.000	21.850	21.850	21.850	48,000
2026-05-13	22.050	22.050	21.900	21.950	21.950	26,000
2026-05-12	22.100	22.100	22.000	22.050	22.050	37,000
2026-05-11	22.150	22.250	22.100	22.100	22.100	79,000
2026-05-08	22.450	22.450	22.000	22.200	22.200	83,000
2026-05-07	22.150	22.500	22.100	22.250	22.250	95,000
2026-05-06	22.700	22.700	22.100	22.400	22.400	36,000
2026-05-05	22.200	22.250	22.100	22.250	22.250	37,000
2026-05-04	22.250	22.300	22.150	22.200	22.200	63,000
2026-04-30	22.200	22.450	22.200	22.250	22.250	27,000
2026-04-29	22.700	22.700	22.200	22.300	22.300	57,000

← NewerPage 2 of 3 · 126 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.