Ruentex Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	44.700	44.950	44.650	44.650	43.255	2,412,908
2023-02-06	45.100	45.350	44.700	44.700	43.304	4,086,593
2023-02-03	45.450	45.600	45.050	45.100	43.691	3,790,456
2023-02-02	45.450	45.650	45.050	45.400	43.982	4,156,663
2023-02-01	45.000	45.300	44.850	45.300	43.885	3,688,452
2023-01-31	44.700	45.500	44.550	44.750	43.352	9,465,772
2023-01-30	44.500	44.750	43.800	44.700	43.304	9,560,421
2023-01-17	43.600	43.900	43.500	43.900	42.529	4,296,539
2023-01-16	43.800	43.800	43.400	43.550	42.189	3,196,522
2023-01-13	43.700	43.900	43.300	43.350	41.996	2,723,004
2023-01-12	43.500	43.900	43.200	43.300	41.947	3,327,926
2023-01-11	43.500	44.000	43.100	43.350	41.996	5,285,131
2023-01-10	43.600	43.750	43.100	43.300	41.947	3,719,205
2023-01-09	43.500	44.000	43.400	43.750	42.383	5,169,984
2023-01-06	42.900	43.400	42.900	43.100	41.754	2,288,125
2023-01-05	43.700	43.750	43.000	43.000	41.657	3,113,854
2023-01-04	43.500	43.700	43.300	43.350	41.996	1,977,012
2023-01-03	43.200	43.550	42.350	43.550	42.189	5,011,761
2022-12-30	43.250	43.500	42.900	43.250	41.899	4,244,698
2022-12-29	42.950	43.000	42.400	42.650	41.318	3,958,985
2022-12-28	43.700	43.850	43.100	43.150	41.802	3,609,896
2022-12-27	43.700	44.200	43.700	43.900	42.529	2,689,281
2022-12-26	43.550	43.950	43.400	43.650	42.286	2,028,423
2022-12-23	43.600	43.850	43.300	43.650	42.286	2,989,470
2022-12-22	43.700	44.600	43.450	44.350	42.964	5,018,639
2022-12-21	42.650	43.200	42.650	43.150	41.802	4,976,105
2022-12-20	43.900	44.000	42.450	42.500	41.172	7,989,378
2022-12-19	43.950	44.500	43.900	44.000	42.625	4,482,681
2022-12-16	44.350	44.950	44.250	44.400	43.013	5,957,660
2022-12-15	44.800	45.150	44.500	45.050	43.643	3,375,288
2022-12-14	44.800	45.350	44.600	45.000	43.594	4,950,560
2022-12-13	44.500	45.200	44.350	44.450	43.061	6,584,684
2022-12-12	45.000	45.000	44.250	44.350	42.964	3,926,903
2022-12-09	44.600	45.250	44.600	44.850	43.449	5,348,897
2022-12-08	45.500	45.600	44.100	44.500	43.110	7,372,940
2022-12-07	45.950	46.300	45.200	45.600	44.175	10,088,263
2022-12-06	46.950	47.550	46.200	46.450	44.999	5,994,776
2022-12-05	45.850	47.600	45.850	47.200	45.725	7,608,585
2022-12-02	46.050	46.850	45.950	45.950	44.514	5,063,335
2022-12-01	46.750	47.400	46.300	46.350	44.902	5,112,620
2022-11-30	46.050	46.850	45.550	46.150	44.708	9,013,410
2022-11-29	45.400	45.900	45.050	45.900	44.466	3,743,733
2022-11-28	44.700	45.350	44.450	45.250	43.836	3,610,665
2022-11-25	45.600	46.000	45.200	45.350	43.933	5,108,133
2022-11-24	44.500	45.200	44.200	45.200	43.788	4,877,058
2022-11-23	44.300	44.500	44.100	44.200	42.819	2,130,840
2022-11-22	44.450	44.500	43.700	43.950	42.577	3,322,972
2022-11-21	44.200	44.700	43.850	44.100	42.722	2,772,936
2022-11-18	44.000	44.900	44.000	44.450	43.061	3,325,323
2022-11-17	43.900	44.100	43.200	43.950	42.577	6,284,912
2022-11-16	45.500	45.700	44.150	44.250	42.868	9,760,653
2022-11-15	45.250	45.600	44.750	45.500	44.079	7,562,354
2022-11-14	44.900	45.750	44.400	45.250	43.836	8,685,062
2022-11-11	44.500	44.800	43.700	44.650	43.255	9,636,674
2022-11-10	43.450	43.850	43.100	43.300	41.947	5,239,989
2022-11-09	43.450	44.800	43.450	43.600	42.238	10,601,105
2022-11-08	41.800	43.800	41.700	43.450	42.093	6,719,418
2022-11-07	40.550	41.800	40.250	41.800	40.494	6,471,169
2022-11-04	40.200	40.750	39.850	40.700	39.428	4,468,401
2022-11-03	40.000	40.850	39.800	40.350	39.089	4,349,448

← NewerPage 16 of 21 · 1,216 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.