Ruentex Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	21.100	21.400	21.100	21.350	21.350	27,310
2026-10-19	21.250	21.350	21.250	21.300	21.300	22,200
2026-10-16	21.400	21.400	21.200	21.300	21.300	26,003
2026-10-15	21.250	21.400	21.200	21.400	21.400	41,000
2026-10-14	21.300	21.400	21.300	21.400	21.400	26,000
2026-10-13	21.350	21.450	21.200	21.200	21.200	22,000
2026-10-12	21.250	21.350	21.250	21.350	21.350	26,000
2026-10-08	21.250	21.250	21.150	21.200	21.200	12,000
2026-10-07	21.250	21.250	21.150	21.250	21.250	10,000
2026-10-06	21.000	21.250	21.000	21.250	21.250	25,000
2026-10-05	21.200	21.400	20.900	21.000	21.000	160,000
2026-10-02	21.100	21.200	21.100	21.200	21.200	24,000
2026-10-01	21.250	21.250	21.150	21.200	21.200	17,000
2026-09-30	21.000	21.250	21.000	21.250	21.250	30,000
2026-09-29	21.000	21.100	20.900	20.950	20.950	101,000
2026-09-24	21.100	21.200	21.050	21.200	21.200	25,000
2026-09-23	21.100	21.300	20.950	21.050	21.050	84,100
2026-09-22	21.250	21.250	20.950	21.150	21.150	78,000
2026-09-21	21.300	21.300	21.100	21.250	21.250	29,000
2026-09-18	21.000	21.400	21.000	21.300	21.300	30,000
2026-09-17	21.050	21.150	20.500	20.900	20.900	147,000
2026-09-16	20.850	21.250	20.850	21.200	21.200	34,000
2026-09-15	21.100	21.200	20.950	21.150	21.150	17,000
2026-09-14	21.100	21.300	20.800	21.100	21.100	19,000
2026-09-11	21.200	21.350	21.200	21.350	21.350	13,000
2026-09-10	21.300	21.400	21.300	21.400	21.400	9,000
2026-09-09	21.500	21.500	21.400	21.500	21.500	15,000
2026-09-08	21.300	21.500	21.300	21.500	21.500	8,100
2026-09-07	21.450	21.500	21.350	21.500	21.500	39,000
2026-09-04	21.350	21.450	21.350	21.400	21.400	12,010
2026-09-03	21.400	21.600	21.400	21.400	21.400	18,446
2026-09-02	21.200	21.400	21.150	21.400	21.400	18,000
2026-09-01	21.250	21.400	21.250	21.300	21.300	40,000
2026-08-31	21.550	21.550	21.200	21.400	21.400	52,000
2026-08-28	21.500	21.500	21.450	21.500	21.500	33,000
2026-08-27	21.400	21.600	21.300	21.450	21.450	43,000
2026-08-26	21.200	21.400	21.150	21.400	21.400	26,000
2026-08-25	21.350	21.500	21.250	21.400	21.400	35,001
2026-08-24	21.550	21.550	21.300	21.350	21.350	20,000
2026-08-21	21.300	21.450	21.300	21.400	21.400	32,000
2026-08-20	21.250	21.350	21.100	21.350	21.350	24,000
2026-08-19	21.050	21.250	21.050	21.200	21.200	38,000
2026-08-18	21.350	21.350	21.150	21.250	21.250	30,000
2026-08-17	21.750	21.800	21.450	21.600	21.600	142,000
2026-08-14	20.800	21.600	20.800	21.400	21.400	194,000
2026-08-13	20.750	20.750	20.600	20.650	20.650	171,000
2026-08-12	20.800	20.850	20.600	20.750	20.750	99,000
2026-08-11	20.800	20.850	20.750	20.800	20.800	49,100
2026-08-10	20.800	21.000	20.700	20.800	20.800	42,000
2026-08-07	20.900	20.950	20.750	20.800	20.800	125,021
2026-08-06	20.950	21.000	20.750	20.900	20.900	72,000
2026-08-05	20.950	21.050	20.900	20.950	20.950	51,000
2026-08-04	20.900	21.200	20.900	21.050	21.050	45,000
2026-08-03	21.050	21.150	21.050	21.100	21.100	42,030
2026-07-31	21.200	21.250	20.800	21.150	21.150	31,000
2026-07-30	21.150	21.250	20.700	20.800	20.800	133,011
2026-07-29	21.400	21.400	20.900	21.200	21.200	78,000
2026-07-28	21.400	21.400	21.000	21.250	21.250	62,000
2026-07-27	21.400	21.550	21.350	21.550	21.550	19,000
2026-07-24	21.050	21.400	21.000	21.400	21.400	35,000

Page 1 of 21 · 1,220 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.