Ruentex Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	69.800	71.700	69.200	71.500	44.746	16,475,205
2022-05-12	72.800	73.300	69.700	69.800	43.682	21,009,136
2022-05-11	74.400	74.800	73.300	73.400	45.935	10,460,345
2022-05-10	73.000	74.400	72.500	74.300	46.498	12,781,120
2022-05-09	75.500	77.300	73.800	74.000	46.310	20,560,462
2022-05-06	75.500	76.700	75.100	76.400	47.812	14,453,563
2022-05-05	77.800	79.500	76.600	77.700	48.626	33,013,719
2022-05-04	79.600	80.700	79.100	80.300	50.253	12,010,864
2022-05-03	78.000	80.500	77.900	79.600	49.815	17,327,210
2022-04-29	78.200	78.600	77.500	78.300	49.001	11,146,666
2022-04-28	79.000	79.000	77.000	77.500	48.500	20,144,801
2022-04-27	79.200	79.500	75.500	78.900	49.377	74,465,998
2022-04-26	74.500	74.500	74.500	74.500	46.623	5,700,499
2022-04-25	67.600	68.000	66.600	67.800	42.430	10,188,975
2022-04-22	69.500	69.500	68.500	69.100	43.244	6,403,444
2022-04-21	70.300	70.500	69.800	69.900	43.744	5,775,823
2022-04-20	71.000	71.200	69.800	70.300	43.995	6,275,406
2022-04-19	70.700	71.500	70.200	70.200	43.932	5,552,433
2022-04-18	71.500	72.000	69.600	69.800	43.682	14,163,909
2022-04-15	73.400	73.700	72.300	72.500	45.371	6,569,287
2022-04-14	75.000	75.200	73.700	73.800	46.185	5,557,167
2022-04-13	74.200	75.500	73.200	74.300	46.498	8,334,661
2022-04-12	76.000	77.000	73.000	73.200	45.809	22,947,594
2022-04-11	79.000	79.400	77.600	77.800	48.688	6,082,650
2022-04-08	77.900	79.500	77.600	79.100	49.502	6,182,349
2022-04-07	79.100	80.200	77.500	77.500	48.500	10,038,751
2022-04-06	78.900	79.900	78.300	79.800	49.940	7,043,306
2022-04-01	78.500	79.300	78.400	79.100	49.502	5,093,026
2022-03-31	79.000	79.700	78.200	79.300	49.627	7,594,022
2022-03-30	79.900	80.300	78.600	79.100	49.502	11,148,970
2022-03-29	77.600	79.300	77.000	79.200	49.564	11,586,235
2022-03-28	77.100	77.200	75.700	77.200	48.313	9,189,020
2022-03-25	75.100	77.600	74.800	77.200	48.313	15,834,336
2022-03-24	74.500	75.700	74.100	75.100	46.999	7,799,926
2022-03-23	74.000	74.900	73.500	74.900	46.873	11,501,914
2022-03-22	72.200	73.700	71.800	73.600	46.060	13,490,293
2022-03-21	72.700	73.500	71.000	71.900	44.996	14,655,496
2022-03-18	71.000	73.000	70.400	73.000	45.684	28,847,676
2022-03-17	71.000	71.500	70.100	70.800	44.308	9,183,532
2022-03-16	72.600	72.800	69.100	70.100	43.869	14,823,162
2022-03-15	72.700	72.700	71.500	71.700	44.871	6,716,807
2022-03-14	72.300	73.000	71.800	72.100	45.121	5,476,310
2022-03-11	71.600	72.400	70.900	72.100	45.121	6,397,888
2022-03-10	71.100	72.300	71.000	71.900	44.996	8,178,841
2022-03-09	68.200	70.200	68.200	69.900	43.744	10,390,702
2022-03-08	68.000	70.000	67.500	67.600	42.305	19,992,139
2022-03-07	72.600	72.700	70.000	70.600	44.182	16,293,914
2022-03-04	73.500	74.000	72.900	73.300	45.872	7,184,158
2022-03-03	72.600	74.100	72.600	73.600	46.060	9,421,440
2022-03-02	71.500	72.500	71.000	72.400	45.309	6,200,528
2022-03-01	71.500	72.500	70.700	72.000	45.059	11,183,845
2022-02-25	72.900	73.500	70.700	71.600	44.808	17,686,432
2022-02-24	73.900	75.000	71.400	71.500	44.746	28,475,165
2022-02-23	71.600	74.600	71.600	74.400	46.560	18,536,019
2022-02-22	71.800	72.400	70.400	71.800	44.933	16,047,954
2022-02-21	70.000	71.900	69.700	71.900	44.996	17,351,157
2022-02-18	68.500	70.000	67.900	69.900	43.744	12,873,483
2022-02-17	68.200	69.500	67.800	68.800	43.056	11,117,579
2022-02-16	68.200	68.400	67.600	67.800	42.430	4,482,206
2022-02-15	67.500	68.400	67.500	67.500	42.242	6,024,815

← NewerPage 19 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.