Ruentex Materials Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	33.000	33.000	32.000	32.200	31.912	84,000
2021-11-11	32.700	32.950	32.200	32.200	31.912	100,057
2021-11-10	32.450	32.750	32.450	32.700	32.407	64,000
2021-11-09	32.600	32.700	32.550	32.550	32.259	68,000
2021-11-08	32.600	33.000	32.600	32.700	32.407	65,010
2021-11-05	32.800	32.850	32.650	32.800	32.507	58,000
2021-11-04	33.450	33.450	33.000	33.100	32.804	27,000
2021-11-03	32.850	33.400	32.700	33.350	33.052	49,112
2021-11-02	32.800	32.900	32.750	32.850	32.556	47,000
2021-11-01	33.150	33.200	32.900	33.000	32.705	106,000
2021-10-29	33.200	33.550	33.150	33.150	32.853	65,000
2021-10-28	33.500	33.750	33.400	33.550	33.250	38,000
2021-10-27	33.600	33.750	33.150	33.500	33.200	32,000
2021-10-26	33.500	34.000	33.150	33.800	33.498	58,000
2021-10-25	34.000	34.000	33.100	33.150	32.853	36,001
2021-10-22	33.650	33.650	32.800	33.350	33.052	45,002
2021-10-21	34.100	34.100	33.450	33.450	33.151	32,000
2021-10-20	33.600	33.600	33.400	33.550	33.250	10,000
2021-10-19	33.100	33.950	33.100	33.600	33.299	24,000
2021-10-18	33.850	33.850	33.700	33.800	33.498	15,000
2021-10-15	33.500	33.850	33.500	33.850	33.547	25,008
2021-10-14	33.100	33.600	33.050	33.450	33.151	34,038

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.