Ruentex Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	23.050	23.100	23.000	23.050	23.050	32,000
2025-07-29	23.900	23.900	23.000	23.050	23.050	34,000
2025-07-28	22.850	23.100	22.850	22.950	22.950	33,015
2025-07-25	23.250	23.250	22.900	22.900	22.900	19,032
2025-07-24	23.000	23.000	22.800	22.900	22.900	9,000
2025-07-23	23.050	23.050	22.700	23.000	23.000	16,031
2025-07-22	22.900	22.900	22.500	22.500	22.500	56,000
2025-07-21	22.900	23.100	22.850	22.850	22.850	16,000
2025-07-18	23.000	23.000	22.900	23.000	23.000	28,000
2025-07-17	23.050	23.150	23.000	23.000	23.000	44,100
2025-07-16	22.850	23.000	22.750	23.000	23.000	34,010
2025-07-15	22.850	22.850	22.800	22.850	22.850	16,000
2025-07-14	22.900	22.900	22.850	22.850	22.850	8,000
2025-07-11	22.850	22.900	22.800	22.900	22.900	26,000
2025-07-10	22.800	22.850	22.800	22.800	22.800	24,000
2025-07-09	23.100	23.100	22.750	23.000	23.000	32,000
2025-07-08	22.700	22.950	22.500	22.950	22.950	34,000
2025-07-07	23.000	23.000	22.950	22.950	22.950	16,000
2025-07-04	23.050	23.200	22.800	22.900	22.900	78,000
2025-07-03	23.050	23.600	23.050	23.100	23.100	117,000
2025-07-02	23.450	23.450	23.200	23.250	23.250	16,000
2025-07-01	23.200	23.550	23.150	23.250	23.250	41,000
2025-06-30	23.100	23.550	23.000	23.000	23.000	105,000
2025-06-27	23.700	23.700	22.850	23.100	23.100	50,000
2025-06-26	23.050	23.400	22.900	23.050	23.050	23,000
2025-06-25	23.500	23.500	22.800	23.050	23.050	46,000
2025-06-24	23.000	23.450	22.950	23.100	23.100	46,000
2025-06-23	22.650	23.100	22.650	22.700	22.700	28,000
2025-06-20	23.100	23.600	22.850	22.850	22.850	52,000
2025-06-19	23.400	23.400	23.100	23.100	23.100	40,000
2025-06-18	23.200	23.550	23.200	23.250	23.250	23,000
2025-06-17	23.650	23.700	23.200	23.300	23.300	63,010
2025-06-16	23.500	23.850	23.500	23.600	23.600	56,020
2025-06-13	23.600	24.300	23.600	23.800	23.800	96,000
2025-06-12	23.750	24.200	23.750	23.900	23.900	18,001
2025-06-11	24.450	24.450	23.950	24.000	24.000	121,035
2025-06-10	25.150	25.500	25.100	25.500	24.400	212,030
2025-06-09	24.650	25.100	24.650	25.050	23.969	124,000
2025-06-06	24.400	24.600	24.400	24.500	23.443	68,000
2025-06-05	24.550	24.550	24.050	24.300	23.252	39,000
2025-06-04	24.200	24.600	24.200	24.300	24.300	22,000
2025-06-03	24.100	24.450	24.100	24.100	24.100	60,000
2025-06-02	24.350	24.700	24.200	24.400	24.400	26,000
2025-05-29	24.600	24.600	24.350	24.350	24.350	18,000
2025-05-28	24.700	24.800	24.300	24.350	24.350	62,000
2025-05-27	24.550	24.700	24.450	24.450	24.450	42,061
2025-05-26	24.100	24.900	24.100	24.700	24.700	112,000
2025-05-23	24.250	24.250	24.000	24.150	24.150	30,000
2025-05-22	24.600	24.650	24.200	24.200	24.200	59,000
2025-05-21	24.200	24.250	24.100	24.200	24.200	10,000
2025-05-20	24.250	24.250	24.200	24.250	24.250	17,000
2025-05-19	24.650	24.650	24.250	24.250	24.250	16,000
2025-05-16	24.750	24.750	23.800	24.350	24.350	61,000
2025-05-15	24.600	24.600	23.700	24.250	24.250	185,000
2025-05-14	25.500	25.500	24.700	24.750	24.750	168,001
2025-05-13	26.000	26.000	25.200	25.200	25.200	97,000
2025-05-12	26.400	26.400	25.900	26.000	26.000	75,000
2025-05-09	25.900	26.500	25.850	26.400	26.400	72,000
2025-05-08	26.000	26.250	25.850	25.900	25.900	62,000
2025-05-07	25.350	25.500	25.150	25.500	25.500	13,000

← NewerPage 6 of 21 · 1,221 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.