Ruentex Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	36.350	36.450	36.050	36.350	32.532	3,541,713
2024-01-25	36.250	36.250	35.800	35.800	32.040	2,432,634
2024-01-24	35.950	36.350	35.800	36.000	32.219	3,575,949
2024-01-23	35.700	35.800	35.550	35.600	31.861	2,374,156
2024-01-22	35.550	35.650	35.300	35.450	31.726	2,789,629
2024-01-19	34.900	35.550	34.800	35.450	31.726	3,864,126
2024-01-18	34.900	35.350	34.650	34.800	31.145	4,785,914
2024-01-17	35.700	35.750	34.900	34.900	31.234	11,005,234
2024-01-16	36.850	36.900	35.850	35.900	32.129	10,718,824
2024-01-15	37.200	37.300	36.900	37.000	33.114	2,715,218
2024-01-12	36.900	37.050	36.850	36.900	33.024	1,936,231
2024-01-11	36.950	37.250	36.700	37.000	33.114	3,619,466
2024-01-10	37.450	37.450	36.900	36.950	33.069	3,751,425
2024-01-09	37.900	38.000	37.200	37.200	33.293	5,161,860
2024-01-08	37.500	38.450	37.500	37.650	33.695	4,496,720
2024-01-05	38.500	38.900	37.950	38.050	34.053	5,381,249
2024-01-04	38.600	38.850	38.450	38.550	34.501	4,541,062
2024-01-03	39.100	39.150	38.550	38.700	34.635	8,563,523
2024-01-02	37.950	39.350	37.800	39.250	35.127	14,973,563
2023-12-29	38.100	38.400	37.550	37.750	33.785	7,433,058
2023-12-28	37.050	37.850	36.800	37.850	33.874	9,611,479
2023-12-27	36.800	37.050	36.800	37.000	33.114	4,712,255
2023-12-26	36.500	36.900	36.400	36.700	32.845	2,950,265
2023-12-25	36.250	36.600	36.250	36.250	32.442	1,907,516
2023-12-22	36.550	36.650	36.200	36.250	32.442	2,892,236
2023-12-21	36.500	36.750	36.400	36.400	32.577	3,032,793
2023-12-20	36.600	37.000	36.450	36.850	32.979	3,757,274
2023-12-19	37.000	37.000	36.250	36.450	32.621	4,920,112
2023-12-18	36.800	37.300	36.800	37.000	33.114	5,843,952
2023-12-15	36.800	37.200	36.750	36.750	32.890	32,474,072
2023-12-14	36.400	37.450	36.300	36.950	33.069	11,304,753
2023-12-13	36.200	36.400	35.900	35.900	32.129	3,256,411
2023-12-12	36.700	36.850	36.000	36.200	32.398	4,260,004
2023-12-11	36.650	36.700	36.250	36.500	32.666	3,849,506
2023-12-08	36.900	37.050	36.600	36.600	32.756	4,127,805
2023-12-07	37.300	37.400	36.900	36.900	33.024	4,374,922
2023-12-06	36.900	37.700	36.900	37.300	33.382	7,255,023
2023-12-05	37.100	37.100	36.550	36.750	32.890	5,278,810
2023-12-04	36.200	37.400	36.100	37.150	33.248	12,610,776
2023-12-01	35.800	35.900	35.700	35.800	32.040	3,381,825
2023-11-30	35.800	36.200	35.650	35.800	32.040	6,021,253
2023-11-29	35.900	36.200	35.700	35.850	32.084	4,888,098
2023-11-28	35.600	36.000	35.500	35.850	32.084	4,446,624
2023-11-27	35.850	36.000	35.500	35.500	31.771	4,166,665
2023-11-24	35.550	36.000	35.550	35.850	32.084	4,458,646
2023-11-23	35.650	35.850	35.500	35.500	31.771	4,166,745
2023-11-22	35.850	35.850	35.550	35.750	31.995	3,863,368
2023-11-21	35.800	36.100	35.550	35.950	32.174	6,337,917
2023-11-20	36.650	36.650	35.700	35.800	32.040	6,748,610
2023-11-17	37.000	37.150	36.650	36.900	33.024	3,975,199
2023-11-16	36.800	37.300	36.500	36.800	32.935	5,335,851
2023-11-15	36.150	36.900	35.850	36.700	32.845	12,844,713
2023-11-14	35.100	35.750	34.900	35.500	31.771	8,229,590
2023-11-13	34.450	34.750	34.200	34.700	31.055	2,814,064
2023-11-10	34.300	34.300	34.100	34.150	30.563	857,118
2023-11-09	34.450	34.500	34.250	34.350	30.742	1,181,015
2023-11-08	34.200	34.450	34.150	34.450	30.831	1,758,322
2023-11-07	34.500	34.500	33.950	34.100	30.518	1,878,662
2023-11-06	34.350	34.700	34.100	34.500	30.876	3,806,422
2023-11-03	33.700	34.150	33.500	34.100	30.518	4,475,364

← NewerPage 12 of 21 · 1,220 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.