Ruentex Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	35.100	35.350	35.100	35.150	34.052	1,593,639
2023-08-04	34.900	35.600	34.850	35.150	34.052	3,263,338
2023-08-02	35.700	35.750	35.100	35.100	34.003	5,465,815
2023-08-01	35.650	36.000	35.650	35.750	34.633	2,413,447
2023-07-31	35.900	36.050	35.600	35.600	34.488	3,484,747
2023-07-28	36.100	36.100	35.600	35.600	34.488	3,582,988
2023-07-27	35.400	36.200	35.400	36.150	35.021	6,846,795
2023-07-26	35.200	35.700	35.200	35.350	34.246	2,958,710
2023-07-25	35.200	35.200	34.950	35.050	33.955	2,909,312
2023-07-24	35.200	35.300	34.900	35.150	34.052	4,926,906
2023-07-21	35.700	35.950	35.200	35.200	34.100	3,998,777
2023-07-20	35.100	36.000	35.050	35.700	34.585	4,462,104
2023-07-19	35.300	35.350	34.900	35.100	34.003	6,173,853
2023-07-18	35.400	35.500	35.150	35.250	34.149	3,428,178
2023-07-17	35.550	35.600	35.150	35.450	34.343	3,482,058
2023-07-14	35.300	35.750	35.200	35.550	34.439	3,645,796
2023-07-13	35.400	35.450	35.100	35.200	34.100	4,532,302
2023-07-12	35.650	35.700	35.250	35.250	34.149	4,880,214
2023-07-11	35.950	36.200	35.700	35.700	34.585	3,047,382
2023-07-10	35.400	36.150	35.400	35.850	34.730	4,708,568
2023-07-07	35.400	35.450	35.100	35.400	34.294	5,426,043
2023-07-06	36.050	36.150	35.550	35.550	34.439	8,527,927
2023-07-05	36.050	36.750	36.050	36.150	35.021	4,685,952
2023-07-04	36.000	36.050	35.750	36.000	34.875	2,907,902
2023-07-03	36.000	36.350	36.000	36.050	34.924	2,804,039
2023-06-30	35.950	36.200	35.800	35.950	34.827	3,700,737
2023-06-29	36.400	36.450	35.900	35.950	34.827	3,477,132
2023-06-28	35.850	36.200	35.850	36.150	35.021	2,773,423
2023-06-27	35.950	36.200	35.750	35.950	34.827	2,649,735
2023-06-26	35.850	36.300	35.700	36.050	34.924	3,230,566
2023-06-21	36.050	36.200	35.800	35.850	34.730	5,278,953
2023-06-20	36.400	36.400	35.950	36.150	35.021	3,516,087
2023-06-19	36.050	36.500	36.000	36.300	35.166	2,934,739
2023-06-16	36.700	36.950	36.050	36.050	34.924	7,783,571
2023-06-15	36.500	36.750	36.250	36.700	35.553	3,848,511
2023-06-14	36.750	36.800	36.250	36.500	35.360	4,551,300
2023-06-13	36.000	36.900	35.850	36.750	35.602	9,205,634
2023-06-12	36.100	36.200	35.550	35.550	34.439	4,554,581
2023-06-09	36.450	36.650	36.050	36.100	34.972	3,550,511
2023-06-08	36.700	36.700	36.200	36.250	35.118	5,635,169
2023-06-07	37.000	37.050	36.600	36.850	35.699	5,831,051
2023-06-06	37.300	37.300	36.300	37.000	35.844	10,327,509
2023-06-05	35.200	37.100	35.200	36.950	35.796	18,835,185
2023-06-02	34.900	35.300	34.850	35.050	33.955	4,949,517
2023-06-01	35.050	35.050	34.750	34.900	33.810	2,594,194
2023-05-31	35.050	35.200	34.900	34.900	33.810	5,942,179
2023-05-30	35.150	35.300	35.000	35.050	33.955	4,454,361
2023-05-29	34.900	35.100	34.750	35.000	33.907	3,749,272
2023-05-26	35.100	35.100	34.700	34.900	33.810	4,847,211
2023-05-25	35.600	35.700	35.150	35.150	34.052	4,020,802
2023-05-24	35.550	35.800	35.450	35.700	34.585	2,676,708
2023-05-23	35.500	35.800	35.350	35.700	34.585	3,548,402
2023-05-22	35.600	35.700	35.500	35.500	34.391	2,778,714
2023-05-19	35.450	35.800	35.350	35.550	34.439	4,277,180
2023-05-18	35.450	35.550	35.300	35.450	34.343	3,417,355
2023-05-17	35.100	35.500	34.900	35.350	34.246	6,612,107
2023-05-16	34.700	35.300	34.550	35.100	34.003	4,183,383
2023-05-15	34.800	34.800	33.850	34.500	33.422	7,340,375
2023-05-12	35.200	35.200	34.700	34.850	33.761	4,183,796
2023-05-11	35.550	35.550	35.100	35.200	34.100	3,842,660

← NewerPage 14 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.