Ruentex Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	24.100	24.150	24.000	24.050	24.050	37,000
2025-02-04	23.900	23.900	23.750	23.850	23.850	38,000
2025-02-03	24.050	24.050	23.700	23.900	23.900	57,000
2025-01-22	24.550	24.550	24.050	24.050	24.050	60,000
2025-01-21	24.500	24.500	24.000	24.050	24.050	35,000
2025-01-20	24.100	24.100	23.850	24.000	24.000	55,006
2025-01-17	23.900	24.150	23.900	24.050	24.050	48,000
2025-01-16	23.900	24.050	23.800	23.900	23.900	49,000
2025-01-15	24.050	24.050	23.750	23.750	23.750	73,002
2025-01-14	24.450	24.450	23.650	23.850	23.850	70,000
2025-01-13	25.800	25.800	23.650	23.900	23.900	98,000
2025-01-10	24.800	25.200	24.450	24.600	24.600	52,000
2025-01-09	25.000	25.050	24.800	24.800	24.800	53,000
2025-01-08	25.450	25.450	25.050	25.100	25.100	29,000
2025-01-07	25.800	25.800	25.050	25.100	25.100	55,000
2025-01-06	25.500	25.900	25.200	25.550	25.550	68,000
2025-01-03	25.550	25.600	25.350	25.500	25.500	42,000
2025-01-02	25.600	26.350	25.500	25.550	25.550	68,000
2024-12-31	25.900	25.900	25.600	25.600	25.600	46,009
2024-12-30	25.900	26.000	25.800	25.800	25.800	24,000
2024-12-27	25.900	26.000	25.800	25.850	25.850	25,100
2024-12-26	26.100	26.200	25.850	25.850	25.850	18,000
2024-12-25	26.500	26.500	25.800	25.850	25.850	25,030
2024-12-24	26.000	26.050	25.800	26.050	26.050	22,000
2024-12-23	26.550	26.550	25.750	25.850	25.850	30,000
2024-12-20	25.750	26.300	25.500	25.500	25.500	66,050
2024-12-19	26.000	26.050	25.750	25.750	25.750	45,000
2024-12-18	25.750	26.050	25.750	25.900	25.900	12,000
2024-12-17	26.050	26.050	25.750	25.850	25.850	37,000
2024-12-16	26.000	26.250	25.800	25.850	25.850	59,000
2024-12-13	26.100	26.350	25.900	26.000	26.000	57,000
2024-12-12	26.300	26.500	26.300	26.300	26.300	42,000
2024-12-11	26.150	26.750	26.150	26.300	26.300	27,000
2024-12-10	26.800	26.950	26.300	26.350	26.350	47,000
2024-12-09	26.700	26.700	26.350	26.450	26.450	59,000
2024-12-06	26.550	26.650	26.400	26.500	26.500	10,000
2024-12-05	26.300	26.800	26.300	26.400	26.400	84,103
2024-12-04	26.800	26.850	26.650	26.700	26.700	64,057
2024-12-03	26.250	26.950	26.250	26.350	26.350	34,000
2024-12-02	26.400	26.400	26.200	26.250	26.250	54,000
2024-11-29	25.950	26.950	25.800	26.100	26.100	46,000
2024-11-28	26.300	26.550	25.900	26.200	26.200	68,096
2024-11-27	26.600	26.800	26.250	26.450	26.450	51,000
2024-11-26	26.700	26.700	26.650	26.700	26.700	31,050
2024-11-25	26.850	26.850	26.500	26.850	26.850	28,002
2024-11-22	26.100	26.650	26.000	26.500	26.500	43,042
2024-11-21	26.350	26.350	26.050	26.100	26.100	31,089
2024-11-20	26.350	26.350	26.350	26.350	26.350	67,727
2024-11-19	26.000	26.400	25.950	26.300	26.300	60,000
2024-11-18	26.400	26.650	25.950	25.950	25.950	171,017
2024-11-15	26.400	26.850	26.350	26.400	26.400	74,000
2024-11-14	26.500	27.100	26.350	26.350	26.350	92,000
2024-11-13	26.600	26.850	26.400	26.500	26.500	114,000
2024-11-12	26.850	27.650	26.400	26.500	26.500	133,000
2024-11-11	26.750	27.000	26.400	26.650	26.650	84,000
2024-11-08	27.000	27.500	26.650	26.750	26.750	60,000
2024-11-07	26.500	27.350	26.500	26.950	26.950	62,000
2024-11-06	27.400	27.500	26.450	26.450	26.450	198,003
2024-11-05	27.600	27.700	26.950	27.200	27.200	61,000
2024-11-04	27.750	27.750	27.400	27.400	27.400	42,010

← NewerPage 8 of 21 · 1,216 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.