Ruentex Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	22.200	22.300	22.200	22.250	22.250	32,000
2026-04-27	22.550	22.550	22.100	22.200	22.200	76,003
2026-04-24	22.400	22.700	22.350	22.550	22.550	23,000
2026-04-23	22.950	22.950	22.350	22.400	22.400	100,000
2026-04-22	23.150	23.150	22.900	22.900	22.900	86,000
2026-04-21	23.000	23.250	23.000	23.000	23.000	56,000
2026-04-20	23.050	23.150	22.750	23.000	23.000	148,000
2026-04-17	23.200	23.350	22.850	23.100	23.100	169,000
2026-04-16	23.250	23.400	23.100	23.100	23.100	80,000
2026-04-15	23.050	23.300	22.900	23.250	23.250	105,000
2026-04-14	22.900	23.000	22.700	23.000	23.000	103,000
2026-04-13	22.300	22.700	22.300	22.700	22.700	94,000
2026-04-10	22.350	22.750	22.300	22.450	22.450	290,000
2026-04-09	22.300	22.350	22.250	22.300	22.300	31,000
2026-04-08	22.200	22.700	22.200	22.400	22.400	82,000
2026-04-07	22.150	22.150	22.050	22.050	22.050	34,000
2026-04-02	22.100	22.350	22.100	22.200	22.200	78,000
2026-04-01	22.500	22.900	22.100	22.300	22.300	149,000
2026-03-31	22.400	22.600	22.300	22.300	22.300	108,000
2026-03-30	22.600	22.650	22.450	22.550	22.550	46,017
2026-03-27	23.100	23.100	22.750	22.800	22.800	28,000
2026-03-26	23.300	23.500	23.000	23.150	23.150	64,500
2026-03-25	23.300	23.300	22.700	23.000	23.000	71,000
2026-03-24	22.950	23.100	22.750	22.850	22.850	67,000
2026-03-23	23.550	23.550	22.600	22.950	22.950	313,036
2026-03-20	24.000	24.150	23.750	24.000	24.000	71,084
2026-03-19	24.600	24.600	23.900	23.950	23.950	202,000
2026-03-18	25.100	25.100	24.850	24.850	24.850	92,100
2026-03-17	25.150	25.200	24.850	24.900	24.900	65,001
2026-03-16	25.000	25.550	24.800	24.900	24.900	676,400
2026-03-13	26.750	27.350	26.750	27.300	27.300	89,155
2026-03-12	26.750	27.050	26.750	26.800	26.800	95,078
2026-03-11	26.450	26.750	26.450	26.750	26.750	16,103
2026-03-10	26.200	26.400	26.200	26.400	26.400	50,560
2026-03-09	26.850	26.850	26.150	26.150	26.150	137,757
2026-03-06	27.000	27.000	26.650	26.850	26.850	29,006
2026-03-05	26.900	26.900	26.600	26.850	26.850	40,000
2026-03-04	26.700	26.900	26.350	26.550	26.550	199,011
2026-03-03	27.050	27.200	26.950	26.950	26.950	68,050
2026-03-02	27.700	27.700	27.250	27.250	27.250	35,015
2026-02-26	27.250	27.400	27.200	27.300	27.300	78,000
2026-02-25	27.250	27.350	27.200	27.350	27.350	73,000
2026-02-24	27.500	27.500	27.150	27.250	27.250	63,020
2026-02-23	27.400	27.400	27.150	27.250	27.250	100,000
2026-02-11	27.100	27.350	27.000	27.050	27.050	139,256
2026-02-10	27.100	27.100	26.800	26.850	26.850	51,050
2026-02-09	27.100	27.100	26.650	26.700	26.700	36,000
2026-02-06	26.500	26.900	26.350	26.600	26.600	27,000
2026-02-05	26.950	26.950	26.500	26.600	26.600	43,000
2026-02-04	26.000	27.100	26.000	26.750	26.750	66,000
2026-02-03	26.600	26.850	26.500	26.500	26.500	57,001
2026-02-02	26.650	26.800	26.400	26.500	26.500	82,000
2026-01-30	26.550	27.000	26.550	26.900	26.900	51,015
2026-01-29	26.600	26.850	26.600	26.850	26.850	37,000
2026-01-28	26.600	27.000	26.600	26.800	26.800	120,000
2026-01-27	26.600	26.700	26.600	26.600	26.600	49,000
2026-01-26	26.700	26.800	26.600	26.600	26.600	59,161
2026-01-23	26.750	26.850	26.650	26.700	26.700	55,010
2026-01-22	27.000	27.000	26.450	26.700	26.700	98,000
2026-01-21	26.900	26.900	26.300	26.600	26.600	83,012

← NewerPage 3 of 21 · 1,220 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.