Ruentex Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	33.100	33.700	32.950	33.250	29.757	2,186,221
2023-11-01	32.800	33.000	32.450	32.600	29.176	1,578,126
2023-10-31	33.100	33.300	32.350	32.400	28.997	5,235,911
2023-10-30	33.450	33.550	33.100	33.200	29.713	1,779,736
2023-10-27	33.200	33.650	33.200	33.400	29.892	1,131,983
2023-10-26	33.350	33.400	33.100	33.100	29.623	2,399,178
2023-10-25	33.650	33.900	33.600	33.800	30.250	1,036,748
2023-10-24	33.200	33.650	33.150	33.550	30.026	1,486,783
2023-10-23	33.050	33.900	33.050	33.200	29.713	2,484,209
2023-10-20	33.100	33.400	32.600	33.200	29.713	5,067,445
2023-10-19	34.000	34.000	33.300	33.400	29.892	5,309,123
2023-10-18	34.600	34.750	34.050	34.100	30.518	3,190,899
2023-10-17	35.450	35.450	34.650	34.650	31.010	2,566,693
2023-10-16	35.400	35.400	35.100	35.350	31.637	1,622,990
2023-10-13	35.600	35.750	35.200	35.400	31.682	2,003,226
2023-10-12	35.500	35.750	35.150	35.750	31.995	3,328,752
2023-10-11	35.350	35.400	35.000	35.350	31.637	3,464,308
2023-10-06	34.450	34.900	34.300	34.900	31.234	1,867,207
2023-10-05	34.150	34.450	34.050	34.250	30.652	2,249,019
2023-10-04	34.500	34.500	34.000	34.000	30.429	5,945,026
2023-10-03	35.200	35.200	34.850	34.900	31.234	4,949,901
2023-10-02	35.400	35.500	35.200	35.200	31.503	1,916,768
2023-09-28	35.300	35.600	35.150	35.200	31.503	3,169,986
2023-09-27	35.300	36.500	35.150	35.200	31.503	6,590,434
2023-09-26	36.500	36.500	35.250	35.300	31.592	12,847,188
2023-09-25	37.700	37.750	36.700	36.700	32.845	6,256,877
2023-09-22	38.778	38.778	38.778	38.778	34.705	0
2023-09-21	38.778	38.778	38.778	38.778	34.705	0
2023-09-20	38.778	38.778	38.778	38.778	34.705	0
2023-09-19	38.778	38.778	38.778	38.778	34.705	0
2023-09-18	38.778	38.778	38.778	38.778	34.705	0
2023-09-15	38.778	38.778	38.778	38.778	34.705	0
2023-09-14	38.778	38.778	38.778	38.778	34.705	0
2023-09-13	35.000	35.700	34.850	34.900	33.810	4,818,558
2023-09-12	35.000	35.000	34.650	35.000	33.907	3,137,294
2023-09-11	34.900	35.000	34.700	34.750	33.664	2,409,346
2023-09-08	34.950	35.000	34.700	34.800	33.713	2,954,930
2023-09-07	35.450	35.500	35.000	35.000	33.907	4,632,068
2023-09-06	36.400	36.400	35.600	35.600	34.488	5,666,252
2023-09-05	36.000	36.800	35.750	36.400	35.263	5,860,277
2023-09-04	36.600	36.700	36.050	36.100	34.972	5,023,566
2023-09-01	36.850	36.900	36.500	36.600	35.457	3,954,489
2023-08-31	36.500	36.950	36.350	36.850	35.699	10,177,864
2023-08-30	36.950	37.000	36.450	36.600	35.457	9,757,417
2023-08-29	35.900	36.800	35.850	36.650	35.505	19,050,177
2023-08-28	34.850	35.750	34.800	35.700	34.585	7,826,934
2023-08-25	33.100	35.250	33.100	34.500	33.422	9,523,896
2023-08-24	33.050	33.450	33.000	33.300	32.260	3,097,935
2023-08-23	33.300	33.300	33.000	33.000	31.969	2,938,995
2023-08-22	33.700	33.700	33.300	33.350	32.308	1,607,456
2023-08-21	33.200	33.850	33.000	33.650	32.599	3,335,324
2023-08-18	33.200	33.500	32.600	33.200	32.163	4,500,617
2023-08-17	33.650	33.700	32.900	33.200	32.163	7,285,671
2023-08-16	34.500	34.500	33.750	33.800	32.744	6,064,163
2023-08-15	34.600	34.850	34.500	34.500	33.422	2,544,188
2023-08-14	35.200	35.350	34.350	34.550	33.471	6,622,259
2023-08-11	34.650	35.600	34.600	35.050	33.955	4,506,667
2023-08-10	34.950	35.050	34.550	34.550	33.471	5,370,579
2023-08-09	34.950	35.050	34.750	34.850	33.761	3,576,781
2023-08-08	35.200	35.250	34.900	34.900	33.810	4,829,222

← NewerPage 13 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.