Ruentex Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	35.750	35.750	35.300	35.500	34.391	3,592,781
2023-05-09	35.950	36.000	35.700	35.750	34.633	3,043,366
2023-05-08	35.600	36.050	35.500	35.800	34.682	4,333,502
2023-05-05	35.900	35.900	35.500	35.600	34.488	1,789,020
2023-05-04	35.350	35.800	35.350	35.800	34.682	3,045,567
2023-05-03	35.500	35.600	35.300	35.350	34.246	2,584,070
2023-05-02	35.850	35.900	35.400	35.500	34.391	3,623,096
2023-04-28	35.600	35.800	35.500	35.800	34.682	4,425,308
2023-04-27	35.550	35.650	35.350	35.500	34.391	2,345,640
2023-04-26	35.400	35.750	35.150	35.650	34.536	3,695,426
2023-04-25	35.650	36.350	35.300	35.400	34.294	7,978,101
2023-04-24	35.050	35.700	35.050	35.550	34.439	3,766,786
2023-04-21	35.050	35.350	35.000	35.150	34.052	4,196,979
2023-04-20	35.400	35.450	35.000	35.050	33.955	4,299,356
2023-04-19	35.450	35.700	35.300	35.450	34.343	5,420,952
2023-04-18	35.900	35.950	35.400	35.500	34.391	5,448,910
2023-04-17	36.100	36.100	35.900	35.950	34.827	3,385,397
2023-04-14	35.950	36.200	35.750	36.100	34.972	5,195,928
2023-04-13	36.100	36.100	35.800	35.900	34.778	4,411,001
2023-04-12	35.800	36.200	35.600	36.150	35.021	7,397,080
2023-04-11	35.500	35.850	35.300	35.850	34.730	5,395,773
2023-04-10	35.650	36.050	35.450	35.500	34.391	4,608,906
2023-04-07	35.300	35.750	35.100	35.650	34.536	5,738,408
2023-04-06	35.500	35.600	35.100	35.150	34.052	5,534,681
2023-03-31	35.200	35.900	35.150	35.350	34.246	7,989,767
2023-03-30	35.050	35.350	34.950	35.050	33.955	4,564,824
2023-03-29	35.200	35.350	34.750	34.900	33.810	8,910,532
2023-03-28	35.500	35.600	35.150	35.200	34.100	4,695,401
2023-03-27	35.700	35.750	35.250	35.500	34.391	6,990,990
2023-03-24	36.100	36.100	35.650	35.850	34.730	5,311,395
2023-03-23	35.650	36.000	35.350	35.850	34.730	7,180,049
2023-03-22	36.050	36.100	34.800	35.950	34.827	14,261,454
2023-03-21	34.600	36.000	34.500	35.650	34.536	19,160,811
2023-03-20	36.050	36.150	33.750	34.300	33.228	36,367,650
2023-03-17	36.350	36.750	36.050	36.250	35.118	16,743,812
2023-03-16	36.950	37.300	35.800	36.250	35.118	62,261,107
2023-03-15	38.350	38.350	38.350	38.350	37.152	7,098,525
2023-03-14	42.650	42.950	42.500	42.600	41.269	5,264,549
2023-03-13	43.050	43.200	42.550	43.000	41.657	5,235,938
2023-03-10	43.900	43.900	43.200	43.250	41.899	6,711,528
2023-03-09	44.100	44.450	43.900	44.100	42.722	4,128,012
2023-03-08	44.100	44.100	43.800	44.000	42.625	2,993,464
2023-03-07	43.500	44.200	43.500	44.100	42.722	4,377,255
2023-03-06	43.350	43.600	43.250	43.450	42.093	4,197,378
2023-03-03	43.500	43.500	43.100	43.250	41.899	4,121,978
2023-03-02	43.700	43.750	43.050	43.300	41.947	4,953,519
2023-03-01	44.350	44.350	43.200	43.600	42.238	12,008,872
2023-02-24	44.650	44.800	44.250	44.450	43.061	4,153,220
2023-02-23	44.250	44.750	44.150	44.500	43.110	4,583,718
2023-02-22	44.150	44.350	43.900	44.200	42.819	3,120,536
2023-02-21	44.400	44.450	44.200	44.400	43.013	2,234,931
2023-02-20	43.750	44.500	43.750	44.400	43.013	3,924,556
2023-02-17	44.000	44.200	43.900	44.100	42.722	2,340,465
2023-02-16	44.100	44.350	44.050	44.100	42.722	2,413,944
2023-02-15	44.250	44.350	43.900	44.000	42.625	3,321,554
2023-02-14	44.250	44.350	43.950	44.250	42.868	2,643,050
2023-02-13	44.400	44.450	43.500	44.050	42.674	5,205,815
2023-02-10	44.700	44.700	44.300	44.400	43.013	3,413,223
2023-02-09	44.700	44.950	44.650	44.750	43.352	1,887,214
2023-02-08	44.650	44.800	44.500	44.750	43.352	2,736,966

← NewerPage 15 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.