Ruentex Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	39.600	40.900	39.500	40.900	39.622	4,646,824
2022-11-01	39.950	40.200	39.400	40.000	38.750	5,282,867
2022-10-31	40.300	40.500	39.250	39.600	38.363	6,143,634
2022-10-28	40.500	40.700	40.000	40.000	38.750	7,424,397
2022-10-27	39.650	40.600	39.150	40.350	39.089	19,252,774
2022-10-26	58.000	58.400	57.200	58.000	37.459	16,496,064
2022-10-25	59.100	59.300	57.100	58.100	37.523	11,038,149
2022-10-24	60.400	61.000	59.000	59.000	38.105	10,968,899
2022-10-21	60.500	61.000	59.800	60.400	39.009	7,827,862
2022-10-20	57.600	60.500	57.200	60.500	39.073	10,401,828
2022-10-19	59.200	60.300	58.600	58.800	37.975	9,998,024
2022-10-18	57.700	59.300	57.000	59.000	38.105	9,267,667
2022-10-17	55.500	57.400	54.600	57.400	37.071	6,887,338
2022-10-14	55.000	56.800	54.800	56.500	36.490	10,176,822
2022-10-13	57.500	58.200	53.200	54.700	35.327	35,436,804
2022-10-12	55.600	56.600	54.200	56.600	36.554	13,835,512
2022-10-11	52.100	52.900	51.300	51.500	33.261	7,360,251
2022-10-07	52.500	54.000	52.500	53.600	34.617	6,989,924
2022-10-06	51.800	53.200	51.100	53.100	34.294	7,887,996
2022-10-05	51.200	52.700	51.100	51.400	33.196	6,934,908
2022-10-04	50.100	50.800	48.750	50.300	32.486	14,797,686
2022-10-03	50.300	51.700	49.800	49.850	32.195	9,145,267
2022-09-30	50.800	51.700	49.800	51.400	33.196	6,906,120
2022-09-29	51.800	52.300	51.000	51.400	33.196	6,059,962
2022-09-28	54.000	54.000	50.300	50.600	32.679	11,137,173
2022-09-27	53.300	54.400	53.100	53.700	34.682	5,302,706
2022-09-26	54.500	54.900	51.900	53.500	34.552	14,914,500
2022-09-23	56.900	57.400	56.000	56.100	36.232	4,052,718
2022-09-22	57.800	57.800	56.200	56.500	36.490	7,377,312
2022-09-21	58.500	58.900	58.000	58.400	37.717	4,114,160
2022-09-20	58.300	59.400	58.100	58.900	38.040	5,419,492
2022-09-19	59.700	59.700	58.000	58.000	37.459	5,981,936
2022-09-16	59.500	60.100	59.500	59.800	38.621	7,305,970
2022-09-15	59.000	60.700	58.700	60.300	38.944	5,639,056
2022-09-14	58.600	59.600	58.500	59.000	38.105	5,612,295
2022-09-13	60.900	60.900	60.200	60.700	39.202	3,643,174
2022-09-12	61.400	61.500	60.100	60.300	38.944	4,261,698
2022-09-08	59.000	60.700	58.000	60.300	38.944	6,537,816
2022-09-07	59.600	59.600	58.000	58.000	37.459	6,948,996
2022-09-06	60.300	60.800	59.500	60.000	38.750	4,025,497
2022-09-05	59.000	60.200	58.500	59.900	38.686	6,150,609
2022-09-02	60.900	61.300	59.000	59.200	38.234	12,019,961
2022-09-01	62.300	62.400	60.300	61.300	39.590	10,319,109
2022-08-31	63.800	63.800	63.100	63.100	40.752	6,068,370
2022-08-30	62.800	63.800	62.500	63.400	40.946	5,792,173
2022-08-29	61.900	63.000	61.800	62.800	40.559	7,148,742
2022-08-26	63.200	64.700	63.200	64.300	41.527	6,710,580
2022-08-25	63.000	63.300	62.600	62.700	40.494	3,133,900
2022-08-24	61.900	62.600	61.700	62.600	40.430	4,481,933
2022-08-23	62.400	62.700	61.800	61.800	39.913	5,778,411
2022-08-22	62.000	63.700	61.900	63.200	40.817	3,979,800
2022-08-19	63.000	63.300	61.700	63.000	40.688	6,115,425
2022-08-18	62.900	63.200	62.200	63.000	40.688	5,844,322
2022-08-17	63.900	64.100	63.100	63.300	40.882	6,705,356
2022-08-16	64.000	64.300	61.700	63.500	41.011	15,465,320
2022-08-15	63.900	65.600	63.500	64.900	41.915	11,278,344
2022-08-12	63.300	63.800	62.400	63.000	40.688	14,661,662
2022-08-11	62.500	64.600	62.300	64.500	40.365	20,141,215
2022-08-10	60.500	62.200	59.700	61.500	38.488	15,575,799
2022-08-09	58.600	60.300	58.200	60.000	37.549	12,033,157

← NewerPage 17 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.