Ruentex Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 25.450 | 25.900 | 25.450 | 25.500 | 25.500 | 26,000 |
| 2025-05-05 | 25.750 | 25.750 | 25.300 | 25.450 | 25.450 | 33,000 |
| 2025-05-02 | 25.400 | 25.600 | 25.350 | 25.400 | 25.400 | 10,000 |
| 2025-04-30 | 26.100 | 26.350 | 25.300 | 25.350 | 25.350 | 33,000 |
| 2025-04-29 | 25.500 | 25.850 | 24.950 | 25.850 | 25.850 | 89,000 |
| 2025-04-28 | 25.300 | 25.350 | 24.950 | 25.100 | 25.100 | 79,000 |
| 2025-04-25 | 24.500 | 25.250 | 24.500 | 24.900 | 24.900 | 128,000 |
| 2025-04-24 | 24.300 | 24.500 | 24.100 | 24.500 | 24.500 | 127,000 |
| 2025-04-23 | 23.250 | 24.100 | 23.250 | 23.850 | 23.850 | 73,000 |
| 2025-04-22 | 23.800 | 24.600 | 23.000 | 23.000 | 23.000 | 110,011 |
| 2025-04-21 | 23.200 | 23.550 | 23.200 | 23.200 | 23.200 | 36,002 |
| 2025-04-18 | 23.000 | 23.600 | 23.000 | 23.550 | 23.550 | 76,000 |
| 2025-04-17 | 22.900 | 23.200 | 22.900 | 23.100 | 23.100 | 66,001 |
| 2025-04-16 | 23.550 | 23.550 | 23.300 | 23.300 | 23.300 | 47,000 |
| 2025-04-15 | 23.800 | 23.950 | 23.150 | 23.950 | 23.950 | 89,000 |
| 2025-04-14 | 23.050 | 24.600 | 22.950 | 23.300 | 23.300 | 189,000 |
| 2025-04-11 | 22.400 | 23.500 | 22.400 | 22.850 | 22.850 | 44,000 |
| 2025-04-10 | 22.250 | 22.400 | 22.000 | 22.400 | 22.400 | 82,000 |
| 2025-04-09 | 22.200 | 23.300 | 20.200 | 20.400 | 20.400 | 319,000 |
| 2025-04-08 | 22.600 | 22.950 | 21.650 | 22.300 | 22.300 | 247,046 |
| 2025-04-07 | 22.600 | 23.500 | 22.600 | 22.600 | 22.600 | 500,030 |
| 2025-04-02 | 25.800 | 26.000 | 25.000 | 25.100 | 25.100 | 52,000 |
| 2025-04-01 | 24.300 | 25.400 | 24.300 | 25.150 | 25.150 | 65,000 |
| 2025-03-31 | 23.000 | 24.750 | 23.000 | 24.200 | 24.200 | 92,060 |
| 2025-03-28 | 25.500 | 25.600 | 24.950 | 25.050 | 25.050 | 117,000 |
| 2025-03-27 | 26.100 | 26.400 | 25.600 | 25.950 | 25.950 | 57,000 |
| 2025-03-26 | 26.300 | 26.700 | 26.200 | 26.300 | 26.300 | 43,000 |
| 2025-03-25 | 26.750 | 26.750 | 26.300 | 26.350 | 26.350 | 71,000 |
| 2025-03-24 | 26.800 | 27.000 | 26.300 | 26.400 | 26.400 | 64,004 |
| 2025-03-21 | 26.750 | 26.900 | 26.200 | 26.500 | 26.500 | 163,001 |
| 2025-03-20 | 25.500 | 26.550 | 25.300 | 26.550 | 26.550 | 212,054 |
| 2025-03-19 | 25.400 | 25.400 | 25.200 | 25.200 | 25.200 | 54,000 |
| 2025-03-18 | 25.400 | 25.450 | 25.300 | 25.350 | 25.350 | 54,005 |
| 2025-03-17 | 25.500 | 25.500 | 25.350 | 25.350 | 25.350 | 27,000 |
| 2025-03-14 | 25.000 | 25.150 | 25.000 | 25.050 | 25.050 | 52,061 |
| 2025-03-13 | 25.500 | 25.500 | 24.900 | 25.000 | 25.000 | 163,000 |
| 2025-03-12 | 25.000 | 25.550 | 25.000 | 25.500 | 25.500 | 30,000 |
| 2025-03-11 | 25.100 | 25.200 | 24.500 | 25.200 | 25.200 | 89,000 |
| 2025-03-10 | 25.250 | 25.250 | 25.000 | 25.100 | 25.100 | 10,000 |
| 2025-03-07 | 25.600 | 25.700 | 25.250 | 25.250 | 25.250 | 21,000 |
| 2025-03-06 | 25.700 | 25.750 | 25.250 | 25.250 | 25.250 | 39,025 |
| 2025-03-05 | 25.050 | 25.250 | 25.050 | 25.250 | 25.250 | 14,000 |
| 2025-03-04 | 25.350 | 25.350 | 25.050 | 25.350 | 25.350 | 23,000 |
| 2025-03-03 | 25.300 | 25.550 | 25.300 | 25.550 | 25.550 | 28,001 |
| 2025-02-27 | 25.600 | 26.200 | 25.450 | 25.450 | 25.450 | 28,001 |
| 2025-02-26 | 25.250 | 25.350 | 25.150 | 25.350 | 25.350 | 14,000 |
| 2025-02-25 | 25.250 | 25.550 | 25.250 | 25.400 | 25.400 | 20,022 |
| 2025-02-24 | 25.400 | 25.500 | 25.400 | 25.500 | 25.500 | 24,001 |
| 2025-02-21 | 25.300 | 25.400 | 25.200 | 25.300 | 25.300 | 35,000 |
| 2025-02-20 | 25.100 | 25.800 | 25.100 | 25.300 | 25.300 | 46,040 |
| 2025-02-19 | 25.200 | 25.200 | 25.050 | 25.100 | 25.100 | 22,010 |
| 2025-02-18 | 25.350 | 25.350 | 24.800 | 24.900 | 24.900 | 35,020 |
| 2025-02-17 | 24.550 | 24.900 | 24.550 | 24.900 | 24.900 | 41,000 |
| 2025-02-14 | 24.500 | 24.600 | 24.500 | 24.600 | 24.600 | 27,000 |
| 2025-02-13 | 24.200 | 24.700 | 24.200 | 24.500 | 24.500 | 48,085 |
| 2025-02-12 | 24.400 | 24.400 | 24.100 | 24.100 | 24.100 | 57,000 |
| 2025-02-11 | 24.250 | 24.400 | 24.100 | 24.400 | 24.400 | 44,000 |
| 2025-02-10 | 24.200 | 24.250 | 24.000 | 24.250 | 24.250 | 49,000 |
| 2025-02-07 | 24.600 | 24.600 | 24.100 | 24.200 | 24.200 | 28,000 |
| 2025-02-06 | 24.050 | 24.400 | 24.000 | 24.200 | 24.200 | 58,000 |
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.