Ruentex Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	51.500	52.100	50.700	51.200	47.353	17,850,090
2024-07-30	50.500	51.900	49.400	51.500	47.630	24,271,252
2024-07-29	53.000	53.800	50.500	51.000	47.168	58,364,919
2024-07-26	48.500	52.000	48.500	51.300	47.445	60,219,292
2024-07-23	47.050	49.950	47.000	49.800	46.058	38,018,190
2024-07-22	48.100	48.100	46.200	46.550	43.052	23,851,563
2024-07-19	49.600	49.850	47.200	48.050	44.440	33,839,391
2024-07-18	49.000	51.000	48.200	49.400	45.688	42,457,416
2024-07-17	47.750	50.200	47.400	49.400	45.688	70,210,476
2024-07-16	45.200	46.800	44.750	46.500	43.006	44,212,347
2024-07-15	47.250	47.950	46.350	46.400	41.526	34,129,134
2024-07-12	46.000	48.600	45.850	46.700	41.795	43,231,986
2024-07-11	45.600	46.450	45.250	45.750	40.945	17,204,403
2024-07-10	44.200	45.400	44.150	45.300	40.542	10,283,508
2024-07-09	44.400	44.500	43.550	44.150	39.513	5,670,339
2024-07-08	44.700	44.950	44.150	44.200	39.557	6,145,816
2024-07-05	45.300	45.400	44.550	44.650	39.960	5,617,600
2024-07-04	45.500	45.750	44.900	45.150	40.408	7,180,131
2024-07-03	44.850	45.700	44.600	45.350	40.587	10,860,750
2024-07-02	44.000	44.950	43.650	44.800	40.094	7,852,808
2024-07-01	43.700	44.500	43.350	44.250	39.602	6,238,185
2024-06-28	43.500	44.300	43.450	43.600	39.020	6,498,895
2024-06-27	43.850	43.850	43.200	43.300	38.752	11,804,382
2024-06-26	44.600	44.900	43.950	44.000	39.378	9,089,046
2024-06-25	45.100	45.100	44.150	44.550	39.871	6,798,365
2024-06-24	44.900	45.250	44.450	44.800	40.094	7,116,460
2024-06-21	45.450	45.550	44.950	44.950	40.229	9,506,584
2024-06-20	45.500	45.850	45.000	45.450	40.676	8,253,986
2024-06-19	46.300	46.300	45.250	45.350	40.587	13,209,154
2024-06-18	45.000	46.600	44.700	46.000	41.168	11,899,337
2024-06-17	45.650	45.700	44.800	44.850	40.139	8,177,238
2024-06-14	45.100	46.450	45.100	45.500	40.721	11,137,797
2024-06-13	44.600	45.850	44.500	45.050	40.318	11,510,153
2024-06-12	45.850	45.850	44.350	44.350	39.692	24,355,217
2024-06-11	48.200	48.800	45.700	45.850	41.034	42,718,284
2024-06-07	45.100	48.950	45.100	47.550	42.555	54,545,942
2024-06-06	45.150	45.400	44.600	45.050	40.318	12,635,578
2024-06-05	45.050	45.500	44.450	45.150	40.408	11,548,993
2024-06-04	44.600	45.000	44.000	44.900	40.184	11,466,673
2024-06-03	44.850	45.000	44.250	44.700	40.005	7,696,814
2024-05-31	44.000	45.600	44.000	44.600	39.915	25,607,981
2024-05-30	44.400	45.250	43.850	43.850	39.244	14,095,851
2024-05-29	45.600	45.650	44.300	44.550	39.871	18,292,979
2024-05-28	44.000	45.550	44.000	45.400	40.631	19,187,669
2024-05-27	44.200	44.250	43.300	43.800	39.199	11,478,745
2024-05-24	43.250	44.000	43.000	43.650	39.065	11,046,510
2024-05-23	44.500	44.550	43.200	43.250	38.707	22,116,799
2024-05-22	44.600	45.400	44.350	44.700	40.005	16,712,890
2024-05-21	45.400	45.550	44.300	44.350	39.692	22,631,118
2024-05-20	46.700	46.800	45.000	45.300	40.542	32,362,915
2024-05-17	47.000	48.950	46.200	46.600	41.705	45,402,601
2024-05-16	46.800	48.450	46.600	46.900	41.974	60,073,357
2024-05-15	42.850	46.900	42.800	46.550	41.660	67,641,497
2024-05-14	44.600	44.800	42.200	42.650	38.170	46,775,601
2024-05-13	40.950	43.950	40.900	43.900	39.289	45,038,793
2024-05-10	40.500	41.100	40.000	40.500	36.246	15,107,861
2024-05-09	40.900	41.400	40.200	40.200	35.977	15,956,248
2024-05-08	42.150	42.300	40.350	40.700	36.425	23,805,487
2024-05-07	43.100	43.250	41.450	41.800	37.409	34,531,329
2024-05-06	43.400	44.400	42.400	43.100	38.573	49,824,390

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	1.1000 TWD
2025-07-09	1.1000 TWD
2024-07-16	1.5000 TWD
2023-09-14	0.9000 TWD
2022-08-12	2.0000 TWD
2021-07-26	1.0000 TWD
2020-07-16	1.0000 TWD
2019-07-05	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.