Ruentex Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	26.900	27.950	26.900	27.950	27.950	66,000
2024-10-30	27.500	27.750	27.000	27.100	27.100	132,000
2024-10-29	27.600	27.750	27.450	27.500	27.500	83,001
2024-10-28	27.650	27.750	27.550	27.700	27.700	37,000
2024-10-25	28.000	28.000	27.500	27.650	27.650	117,000
2024-10-24	28.100	28.100	27.900	28.000	28.000	47,000
2024-10-23	28.550	28.550	28.200	28.200	28.200	15,001
2024-10-22	28.650	28.650	28.000	28.150	28.150	58,000
2024-10-21	28.850	28.850	28.400	28.400	28.400	16,000
2024-10-18	28.350	28.750	28.300	28.400	28.400	63,000
2024-10-17	27.850	28.350	27.850	28.250	28.250	49,000
2024-10-16	28.350	28.650	27.700	27.800	27.800	85,000
2024-10-15	28.200	28.300	28.000	28.100	28.100	100,000
2024-10-14	28.300	28.500	28.250	28.250	28.250	61,000
2024-10-11	28.550	28.550	28.300	28.350	28.350	36,000
2024-10-09	28.800	29.000	28.250	28.250	28.250	132,118
2024-10-08	28.250	29.100	28.250	28.700	28.700	30,010
2024-10-07	28.400	28.850	28.400	28.700	28.700	63,000
2024-10-04	28.950	28.950	28.650	28.700	28.700	67,100
2024-10-01	29.000	29.000	28.750	28.950	28.950	62,000
2024-09-30	29.050	29.050	28.650	29.000	29.000	118,000
2024-09-27	28.650	29.000	28.500	28.650	28.650	157,000
2024-09-26	29.450	29.650	28.450	28.650	28.650	358,195
2024-09-25	29.100	29.400	28.950	29.200	29.200	227,000
2024-09-24	28.700	29.200	28.700	28.800	28.800	138,000
2024-09-23	28.850	28.850	28.450	28.700	28.700	208,000
2024-09-20	28.400	28.550	27.700	28.500	28.500	279,000
2024-09-19	28.300	28.700	28.200	28.400	28.400	102,000
2024-09-18	28.300	28.600	27.950	28.050	28.050	284,000
2024-09-16	27.300	28.050	27.250	27.950	27.950	187,000
2024-09-13	26.600	27.250	26.600	26.850	26.850	57,001
2024-09-12	26.650	26.900	26.350	26.650	26.650	104,000
2024-09-11	27.200	27.200	26.400	26.400	26.400	93,000
2024-09-10	26.850	27.250	26.400	26.450	26.450	168,000
2024-09-09	26.750	26.800	26.350	26.600	26.600	59,000
2024-09-06	26.850	27.000	26.450	26.850	26.850	87,000
2024-09-05	26.400	27.050	26.400	26.800	26.800	95,000
2024-09-04	26.800	27.050	26.350	26.350	26.350	393,001
2024-09-03	28.200	28.200	27.500	27.800	27.800	261,000
2024-09-02	28.500	28.500	28.150	28.150	28.150	129,015
2024-08-30	28.450	28.750	28.400	28.500	28.500	102,000
2024-08-29	28.450	28.550	28.200	28.300	28.300	113,000
2024-08-28	28.600	28.650	28.250	28.450	28.450	135,108
2024-08-27	28.750	28.850	28.500	28.600	28.600	48,350
2024-08-26	28.450	28.850	28.450	28.800	28.800	181,000
2024-08-23	28.200	28.250	28.000	28.200	28.200	114,010
2024-08-22	28.200	28.300	28.150	28.250	28.250	63,080
2024-08-21	28.350	28.400	28.000	28.200	28.200	261,015
2024-08-20	28.450	28.550	28.250	28.350	28.350	108,000
2024-08-19	28.900	28.900	28.250	28.400	28.400	215,000
2024-08-16	28.300	29.350	28.300	28.550	28.550	413,000
2024-08-15	28.400	28.700	28.000	28.300	28.300	282,015
2024-08-14	29.200	29.350	28.550	28.700	28.700	252,040
2024-08-13	29.550	29.550	28.300	28.500	28.500	361,368
2024-08-12	29.100	30.200	28.650	29.400	29.400	256,000
2024-08-09	29.950	30.200	29.100	29.100	29.100	332,000
2024-08-08	29.550	29.550	28.150	28.800	28.800	596,000
2024-08-07	29.800	30.650	29.600	29.600	29.600	461,030
2024-08-06	30.050	30.050	27.050	29.800	29.800	695,000
2024-08-05	32.700	32.700	28.850	29.350	29.350	1,045,050

← NewerPage 9 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.