Ruentex Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	57.700	58.400	57.400	58.000	36.297	8,737,738
2022-08-05	55.900	57.800	55.900	57.700	36.109	10,646,965
2022-08-04	55.700	56.200	54.500	56.000	35.046	14,835,372
2022-08-03	57.500	57.800	56.000	56.400	35.296	14,686,301
2022-08-02	58.200	58.400	56.700	57.900	36.235	16,026,977
2022-08-01	55.800	58.200	54.700	57.900	36.235	50,882,789
2022-07-29	54.800	54.800	54.800	54.800	34.295	12,062,353
2022-07-28	61.000	61.500	60.300	60.800	38.049	8,791,033
2022-07-27	61.200	61.200	59.300	60.800	38.049	19,432,916
2022-07-26	59.800	62.100	59.000	61.100	38.237	34,279,684
2022-07-25	58.000	59.600	55.800	59.600	37.298	43,311,491
2022-07-22	54.900	60.000	54.500	58.000	36.297	137,737,504
2022-07-21	59.200	59.200	59.200	59.200	37.048	8,961,817
2022-07-20	73.500	74.200	65.700	65.700	41.116	49,962,757
2022-07-19	72.800	73.000	72.100	72.900	45.622	3,616,582
2022-07-18	71.100	72.800	70.900	72.800	45.559	6,128,314
2022-07-15	71.000	71.100	70.400	70.900	44.370	3,806,154
2022-07-14	70.700	71.300	70.100	71.300	44.620	4,609,957
2022-07-13	70.300	71.700	70.300	71.200	44.558	7,596,871
2022-07-12	70.000	70.300	68.700	69.100	43.244	8,741,582
2022-07-11	70.400	70.600	69.200	69.400	43.431	8,207,659
2022-07-08	71.100	71.800	70.500	70.900	44.370	5,066,895
2022-07-07	70.500	71.100	68.500	71.000	44.433	8,200,111
2022-07-06	71.300	71.400	69.700	69.900	43.744	9,149,684
2022-07-05	72.600	72.700	70.500	71.400	44.683	6,427,331
2022-07-04	71.000	73.000	69.800	71.400	44.683	7,923,059
2022-07-01	73.400	73.600	69.700	70.300	43.995	14,939,374
2022-06-30	74.500	74.600	73.200	73.400	45.935	6,081,974
2022-06-29	74.500	75.200	73.900	74.800	46.811	4,247,282
2022-06-28	75.500	75.600	74.500	74.800	46.811	3,509,860
2022-06-27	75.800	75.800	74.600	75.500	47.249	5,609,181
2022-06-24	73.900	74.900	73.200	74.500	46.623	7,360,681
2022-06-23	73.000	73.700	71.500	72.700	45.497	7,722,194
2022-06-22	75.000	75.600	72.600	72.700	45.497	7,009,852
2022-06-21	73.900	74.800	73.300	74.400	46.560	6,333,067
2022-06-20	74.800	75.200	72.500	72.600	45.434	8,059,968
2022-06-17	75.000	75.800	74.200	74.300	46.498	11,843,433
2022-06-16	77.800	78.100	75.600	75.700	47.374	7,125,472
2022-06-15	76.800	77.800	76.700	77.000	48.188	5,086,827
2022-06-14	74.800	77.400	74.700	77.300	48.375	8,206,551
2022-06-13	77.200	77.300	75.600	75.700	47.374	11,907,687
2022-06-10	77.600	78.800	77.500	78.500	49.126	5,606,211
2022-06-09	77.900	78.500	77.700	78.400	49.064	5,238,033
2022-06-08	78.200	78.500	77.500	77.900	48.751	5,849,232
2022-06-07	77.400	78.000	77.000	77.800	48.688	6,724,979
2022-06-06	76.300	77.600	76.000	77.600	48.563	7,571,882
2022-06-02	75.600	76.800	75.600	76.200	47.687	4,562,050
2022-06-01	76.400	77.100	75.700	76.100	47.624	7,526,355
2022-05-31	75.100	77.100	74.300	77.100	48.250	20,235,550
2022-05-30	73.600	75.000	73.300	75.000	46.936	10,164,561
2022-05-27	72.400	73.200	72.100	72.800	45.559	5,828,715
2022-05-26	73.000	73.200	71.800	72.000	45.059	5,372,694
2022-05-25	71.800	72.800	71.700	72.500	45.371	5,027,578
2022-05-24	72.800	73.200	71.400	71.700	44.871	6,919,805
2022-05-23	73.200	73.300	72.300	72.700	45.497	4,733,548
2022-05-20	72.300	73.500	72.000	72.700	45.497	7,050,862
2022-05-19	72.300	72.800	71.600	71.900	44.996	11,623,516
2022-05-18	71.200	74.300	71.100	73.800	46.185	11,592,323
2022-05-17	69.600	71.400	69.300	71.300	44.620	7,965,554
2022-05-16	71.500	71.600	69.800	70.200	43.932	12,439,114

← NewerPage 18 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.