Ruentex Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 27.000 | 27.400 | 27.000 | 27.050 | 27.050 | 67,000 |
| 2026-01-19 | 26.950 | 27.050 | 26.900 | 27.000 | 27.000 | 153,000 |
| 2026-01-16 | 26.850 | 27.200 | 26.850 | 27.000 | 27.000 | 76,001 |
| 2026-01-15 | 27.050 | 27.200 | 26.850 | 26.850 | 26.850 | 40,000 |
| 2026-01-14 | 26.950 | 27.100 | 26.800 | 27.100 | 27.100 | 81,000 |
| 2026-01-13 | 26.900 | 27.000 | 26.750 | 26.750 | 26.750 | 109,000 |
| 2026-01-12 | 26.900 | 27.200 | 26.800 | 26.850 | 26.850 | 106,012 |
| 2026-01-09 | 26.800 | 26.900 | 26.550 | 26.800 | 26.800 | 39,000 |
| 2026-01-08 | 26.500 | 26.850 | 26.400 | 26.400 | 26.400 | 70,000 |
| 2026-01-07 | 26.550 | 26.850 | 26.500 | 26.500 | 26.500 | 64,000 |
| 2026-01-06 | 26.450 | 26.700 | 26.400 | 26.500 | 26.500 | 67,000 |
| 2026-01-05 | 26.650 | 26.850 | 26.400 | 26.400 | 26.400 | 115,000 |
| 2026-01-02 | 26.700 | 27.000 | 26.550 | 26.650 | 26.650 | 97,050 |
| 2025-12-31 | 27.250 | 27.300 | 26.650 | 26.650 | 26.650 | 160,260 |
| 2025-12-30 | 27.000 | 27.300 | 27.000 | 27.050 | 27.050 | 64,010 |
| 2025-12-29 | 27.400 | 27.600 | 27.250 | 27.350 | 27.350 | 41,000 |
| 2025-12-26 | 27.700 | 27.700 | 27.250 | 27.250 | 27.250 | 22,007 |
| 2025-12-24 | 27.100 | 27.300 | 27.100 | 27.250 | 27.250 | 50,000 |
| 2025-12-23 | 27.500 | 27.750 | 27.400 | 27.400 | 27.400 | 47,010 |
| 2025-12-22 | 27.400 | 27.600 | 27.400 | 27.500 | 27.500 | 47,015 |
| 2025-12-19 | 27.150 | 27.500 | 27.150 | 27.350 | 27.350 | 33,237 |
| 2025-12-18 | 27.150 | 27.400 | 27.100 | 27.150 | 27.150 | 35,000 |
| 2025-12-17 | 26.900 | 27.150 | 26.900 | 27.000 | 27.000 | 48,011 |
| 2025-12-16 | 27.400 | 27.400 | 26.900 | 27.000 | 27.000 | 99,000 |
| 2025-12-15 | 26.950 | 27.300 | 26.850 | 27.200 | 27.200 | 65,000 |
| 2025-12-12 | 27.300 | 27.550 | 27.100 | 27.150 | 27.150 | 109,000 |
| 2025-12-11 | 27.150 | 27.350 | 27.150 | 27.200 | 27.200 | 37,260 |
| 2025-12-10 | 27.400 | 27.400 | 27.000 | 27.150 | 27.150 | 190,059 |
| 2025-12-09 | 27.850 | 28.050 | 27.650 | 27.700 | 27.700 | 83,000 |
| 2025-12-08 | 27.550 | 28.050 | 27.500 | 28.000 | 28.000 | 207,000 |
| 2025-12-05 | 27.600 | 28.000 | 27.050 | 27.500 | 27.500 | 250,000 |
| 2025-12-04 | 27.800 | 27.850 | 27.500 | 27.600 | 27.600 | 132,000 |
| 2025-12-03 | 27.350 | 27.750 | 27.250 | 27.750 | 27.750 | 240,000 |
| 2025-12-02 | 26.400 | 27.450 | 26.400 | 27.200 | 27.200 | 208,040 |
| 2025-12-01 | 26.200 | 26.650 | 26.200 | 26.400 | 26.400 | 150,000 |
| 2025-11-28 | 26.200 | 26.250 | 26.150 | 26.150 | 26.150 | 60,000 |
| 2025-11-27 | 26.100 | 26.250 | 26.100 | 26.100 | 26.100 | 74,000 |
| 2025-11-26 | 26.050 | 26.150 | 26.000 | 26.100 | 26.100 | 55,000 |
| 2025-11-25 | 25.800 | 25.900 | 25.700 | 25.900 | 25.900 | 17,000 |
| 2025-11-24 | 26.000 | 26.000 | 25.650 | 25.650 | 25.650 | 58,000 |
| 2025-11-21 | 26.150 | 26.150 | 25.500 | 25.550 | 25.550 | 79,000 |
| 2025-11-20 | 25.750 | 25.900 | 25.550 | 25.900 | 25.900 | 65,344 |
| 2025-11-19 | 25.600 | 25.650 | 25.500 | 25.500 | 25.500 | 48,000 |
| 2025-11-18 | 26.100 | 26.100 | 25.500 | 25.600 | 25.600 | 163,000 |
| 2025-11-17 | 26.250 | 26.350 | 26.200 | 26.200 | 26.200 | 110,000 |
| 2025-11-14 | 25.900 | 26.550 | 25.900 | 26.250 | 26.250 | 125,000 |
| 2025-11-13 | 26.450 | 26.450 | 26.250 | 26.300 | 26.300 | 81,000 |
| 2025-11-12 | 26.300 | 26.500 | 26.050 | 26.200 | 26.200 | 189,000 |
| 2025-11-11 | 26.000 | 27.000 | 25.650 | 26.100 | 26.100 | 272,000 |
| 2025-11-10 | 24.800 | 24.800 | 24.700 | 24.800 | 24.800 | 12,019 |
| 2025-11-07 | 24.800 | 25.000 | 24.700 | 24.800 | 24.800 | 39,050 |
| 2025-11-06 | 24.900 | 25.200 | 24.800 | 24.850 | 24.850 | 56,020 |
| 2025-11-05 | 24.700 | 24.850 | 24.650 | 24.800 | 24.800 | 28,008 |
| 2025-11-04 | 25.000 | 25.100 | 24.850 | 24.950 | 24.950 | 47,000 |
| 2025-11-03 | 25.400 | 25.400 | 24.950 | 24.950 | 24.950 | 65,000 |
| 2025-10-31 | 24.750 | 25.300 | 24.750 | 25.150 | 25.150 | 91,000 |
| 2025-10-30 | 25.100 | 25.100 | 24.650 | 24.700 | 24.700 | 41,000 |
| 2025-10-29 | 25.000 | 25.000 | 24.650 | 24.650 | 24.650 | 30,000 |
| 2025-10-28 | 25.000 | 25.000 | 24.550 | 24.600 | 24.600 | 207,009 |
| 2025-10-27 | 25.050 | 25.200 | 25.000 | 25.000 | 25.000 | 99,100 |
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.