Ruentex Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 25.050 | 25.200 | 25.000 | 25.000 | 25.000 | 99,100 |
| 2025-10-23 | 25.500 | 25.500 | 25.050 | 25.050 | 25.050 | 131,050 |
| 2025-10-22 | 25.300 | 25.600 | 25.000 | 25.500 | 25.500 | 104,000 |
| 2025-10-21 | 25.300 | 25.600 | 25.300 | 25.300 | 25.300 | 75,000 |
| 2025-10-20 | 25.300 | 25.300 | 25.200 | 25.250 | 25.250 | 20,050 |
| 2025-10-17 | 25.200 | 25.350 | 25.000 | 25.250 | 25.250 | 42,002 |
| 2025-10-16 | 25.200 | 25.250 | 25.150 | 25.250 | 25.250 | 65,240 |
| 2025-10-15 | 25.000 | 25.100 | 25.000 | 25.000 | 25.000 | 108,000 |
| 2025-10-14 | 25.000 | 25.400 | 25.000 | 25.000 | 25.000 | 72,000 |
| 2025-10-13 | 25.000 | 25.350 | 24.750 | 25.200 | 25.200 | 107,039 |
| 2025-10-09 | 25.300 | 25.350 | 25.150 | 25.200 | 25.200 | 37,000 |
| 2025-10-08 | 25.250 | 25.400 | 25.250 | 25.300 | 25.300 | 50,005 |
| 2025-10-07 | 25.400 | 25.600 | 25.100 | 25.150 | 25.150 | 69,000 |
| 2025-10-03 | 25.450 | 25.450 | 25.250 | 25.400 | 25.400 | 46,000 |
| 2025-10-02 | 25.450 | 25.450 | 25.300 | 25.400 | 25.400 | 44,000 |
| 2025-10-01 | 25.300 | 25.450 | 25.300 | 25.300 | 25.300 | 122,000 |
| 2025-09-30 | 25.350 | 25.350 | 25.100 | 25.250 | 25.250 | 50,000 |
| 2025-09-29 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 0 |
| 2025-09-26 | 25.450 | 25.650 | 25.100 | 25.150 | 25.150 | 132,128 |
| 2025-09-25 | 25.500 | 25.500 | 25.250 | 25.250 | 25.250 | 22,000 |
| 2025-09-24 | 25.550 | 25.650 | 25.350 | 25.350 | 25.350 | 127,000 |
| 2025-09-23 | 25.350 | 25.400 | 25.300 | 25.300 | 25.300 | 67,000 |
| 2025-09-22 | 25.200 | 25.500 | 25.000 | 25.450 | 25.450 | 48,000 |
| 2025-09-19 | 25.600 | 25.700 | 25.500 | 25.600 | 25.600 | 48,000 |
| 2025-09-18 | 25.700 | 25.750 | 25.500 | 25.600 | 25.600 | 99,000 |
| 2025-09-17 | 25.750 | 25.750 | 25.700 | 25.700 | 25.700 | 40,000 |
| 2025-09-16 | 25.800 | 25.900 | 25.650 | 25.650 | 25.650 | 81,000 |
| 2025-09-15 | 25.800 | 25.950 | 25.800 | 25.800 | 25.800 | 135,000 |
| 2025-09-12 | 25.750 | 26.100 | 25.750 | 26.000 | 26.000 | 158,000 |
| 2025-09-11 | 25.000 | 25.900 | 25.000 | 25.750 | 25.750 | 265,000 |
| 2025-09-10 | 25.950 | 25.950 | 25.600 | 25.900 | 25.900 | 98,009 |
| 2025-09-09 | 25.850 | 26.100 | 25.850 | 25.950 | 25.950 | 140,000 |
| 2025-09-08 | 25.750 | 26.000 | 25.750 | 25.850 | 25.850 | 112,000 |
| 2025-09-05 | 25.700 | 25.950 | 25.400 | 25.800 | 25.800 | 42,000 |
| 2025-09-04 | 25.850 | 25.850 | 25.600 | 25.700 | 25.700 | 44,000 |
| 2025-09-03 | 25.200 | 25.950 | 25.200 | 25.600 | 25.600 | 35,000 |
| 2025-09-02 | 25.600 | 25.600 | 25.100 | 25.200 | 25.200 | 47,000 |
| 2025-09-01 | 26.000 | 26.000 | 25.400 | 25.500 | 25.500 | 56,000 |
| 2025-08-29 | 26.300 | 26.300 | 25.700 | 25.750 | 25.750 | 51,000 |
| 2025-08-28 | 25.800 | 25.900 | 25.700 | 25.750 | 25.750 | 42,000 |
| 2025-08-27 | 25.650 | 26.200 | 25.450 | 25.750 | 25.750 | 123,045 |
| 2025-08-26 | 25.150 | 25.550 | 25.150 | 25.500 | 25.500 | 84,000 |
| 2025-08-25 | 25.400 | 25.450 | 25.150 | 25.200 | 25.200 | 76,000 |
| 2025-08-22 | 25.500 | 25.500 | 25.200 | 25.250 | 25.250 | 83,050 |
| 2025-08-21 | 25.500 | 25.550 | 25.300 | 25.550 | 25.550 | 80,000 |
| 2025-08-20 | 25.950 | 25.950 | 25.350 | 25.350 | 25.350 | 108,000 |
| 2025-08-19 | 26.200 | 26.600 | 25.500 | 25.600 | 25.600 | 195,000 |
| 2025-08-18 | 26.650 | 26.800 | 26.150 | 26.150 | 26.150 | 410,000 |
| 2025-08-15 | 26.200 | 27.200 | 26.000 | 26.600 | 26.600 | 1,090,040 |
| 2025-08-14 | 25.500 | 25.500 | 24.850 | 25.500 | 25.500 | 370,001 |
| 2025-08-13 | 23.500 | 23.500 | 23.200 | 23.200 | 23.200 | 53,000 |
| 2025-08-12 | 23.150 | 23.300 | 23.150 | 23.250 | 23.250 | 47,000 |
| 2025-08-11 | 23.350 | 23.400 | 23.150 | 23.150 | 23.150 | 39,000 |
| 2025-08-08 | 23.400 | 23.400 | 23.200 | 23.200 | 23.200 | 36,000 |
| 2025-08-07 | 23.200 | 23.450 | 23.100 | 23.100 | 23.100 | 35,000 |
| 2025-08-06 | 23.050 | 23.300 | 23.050 | 23.100 | 23.100 | 17,001 |
| 2025-08-05 | 23.500 | 23.500 | 23.300 | 23.350 | 23.350 | 44,000 |
| 2025-08-04 | 23.350 | 23.500 | 22.850 | 23.450 | 23.450 | 161,000 |
| 2025-08-01 | 23.050 | 23.200 | 22.750 | 23.200 | 23.200 | 56,005 |
| 2025-07-31 | 23.350 | 23.350 | 23.050 | 23.050 | 23.050 | 33,000 |
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.