Ruentex Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	42.400	43.300	41.450	42.450	37.991	97,099,932
2024-05-02	39.000	42.250	39.000	42.250	37.812	83,044,723
2024-04-30	39.100	39.750	38.400	38.450	34.411	27,188,132
2024-04-29	38.200	38.900	37.900	38.750	34.680	18,098,109
2024-04-26	36.900	37.950	36.800	37.900	33.919	18,345,864
2024-04-25	36.850	37.000	36.600	36.850	32.979	5,226,551
2024-04-24	37.050	37.200	36.650	36.850	32.979	7,459,764
2024-04-23	36.850	37.000	36.500	36.950	33.069	9,489,398
2024-04-22	36.450	37.300	36.100	36.600	32.756	17,234,259
2024-04-19	36.350	36.350	35.150	36.150	32.353	14,519,597
2024-04-18	34.700	36.750	34.500	36.450	32.621	21,183,858
2024-04-17	34.400	34.950	34.400	34.850	31.189	4,432,567
2024-04-16	35.250	35.250	34.250	34.450	30.831	9,926,511
2024-04-15	34.900	35.500	34.900	35.200	31.503	7,094,942
2024-04-12	34.600	35.050	34.500	34.950	31.279	5,284,665
2024-04-11	35.400	35.400	34.700	34.900	31.234	7,409,634
2024-04-10	35.000	35.150	34.900	35.000	31.324	3,940,952
2024-04-09	34.500	35.050	34.500	34.950	31.279	3,951,057
2024-04-08	34.500	34.700	34.350	34.500	30.876	4,402,120
2024-04-03	35.050	35.050	34.650	34.650	31.010	4,685,128
2024-04-02	35.450	35.500	34.950	35.050	31.368	4,818,806
2024-04-01	35.150	35.450	35.100	35.450	31.726	3,711,949
2024-03-29	35.200	35.350	35.100	35.100	31.413	1,848,000
2024-03-28	35.350	35.600	35.050	35.050	31.368	5,410,292
2024-03-27	35.200	35.400	35.100	35.250	31.547	4,577,008
2024-03-26	35.300	35.500	34.850	35.200	31.503	5,586,655
2024-03-25	35.100	35.900	35.050	35.150	31.458	6,162,808
2024-03-22	35.100	35.350	34.900	35.100	31.413	6,455,756
2024-03-21	34.300	35.350	34.300	35.350	31.637	9,284,912
2024-03-20	34.050	34.500	33.650	34.150	30.563	9,284,311
2024-03-19	34.600	34.600	34.100	34.100	30.518	10,972,820
2024-03-18	35.000	35.150	34.600	34.700	31.055	7,176,834
2024-03-15	35.450	35.450	34.950	35.000	31.324	10,505,083
2024-03-14	36.300	36.300	35.200	35.500	31.771	20,132,533
2024-03-13	36.950	37.150	36.800	36.850	32.979	4,916,620
2024-03-12	36.550	36.950	36.300	36.950	33.069	6,567,482
2024-03-11	35.650	36.650	35.600	36.400	32.577	6,935,202
2024-03-08	35.800	36.150	35.700	35.850	32.084	4,964,423
2024-03-07	36.100	36.100	35.600	35.850	32.084	5,241,321
2024-03-06	35.650	36.250	35.650	36.150	32.353	4,681,029
2024-03-05	35.650	35.950	35.600	35.650	31.905	3,772,179
2024-03-04	36.050	36.050	35.600	35.650	31.905	6,970,522
2024-03-01	36.200	36.250	35.950	36.000	32.219	4,163,014
2024-02-29	36.050	36.400	35.900	36.350	32.532	5,750,497
2024-02-27	36.600	36.800	36.150	36.200	32.398	3,757,147
2024-02-26	36.700	36.850	36.600	36.650	32.800	3,135,434
2024-02-23	37.150	37.150	36.600	36.700	32.845	3,686,849
2024-02-22	36.900	37.350	36.850	37.050	33.158	3,746,614
2024-02-21	37.100	37.100	36.700	36.850	32.979	2,753,873
2024-02-20	37.150	37.250	36.850	36.950	33.069	3,140,141
2024-02-19	36.350	37.200	36.350	37.150	33.248	6,930,563
2024-02-16	36.150	36.450	36.100	36.200	32.398	3,750,639
2024-02-15	35.700	36.100	35.400	36.100	32.308	5,469,533
2024-02-05	35.550	35.800	35.550	35.750	31.995	3,754,674
2024-02-02	36.150	36.200	35.900	36.050	32.263	2,041,973
2024-02-01	36.050	36.300	35.900	36.100	32.308	2,055,935
2024-01-31	35.900	35.950	35.600	35.750	31.995	1,787,427
2024-01-30	36.800	36.800	35.850	35.900	32.129	3,668,744
2024-01-29	36.300	36.500	36.150	36.350	32.532	1,789,332
2024-01-26	36.350	36.450	36.050	36.350	32.532	3,541,713

← NewerPage 11 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.