Ruentex Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	26.400	27.050	26.400	26.650	26.650	6,257,249
2026-07-20	26.700	26.900	26.200	26.400	26.400	5,044,344
2026-07-17	26.700	26.900	26.000	26.250	26.250	7,671,622
2026-07-16	26.350	26.950	26.350	26.850	26.850	6,686,402
2026-07-15	25.850	26.450	25.750	26.400	26.400	5,683,166
2026-07-14	25.750	25.850	25.200	25.850	25.850	6,195,973
2026-07-13	25.850	26.000	25.300	25.400	25.400	5,696,681
2026-07-10	25.850	25.850	25.850	25.850	25.850	0
2026-07-09	25.650	26.000	25.550	25.850	25.850	5,560,349
2026-07-08	25.750	25.900	25.450	25.500	25.500	4,705,919
2026-07-07	25.650	26.300	25.600	25.750	25.750	10,649,280
2026-07-06	26.700	26.900	26.350	26.500	25.400	19,070,159
2026-07-03	26.450	26.900	26.450	26.500	25.400	14,309,254
2026-07-02	26.600	26.700	26.450	26.650	25.544	16,639,211
2026-07-01	26.750	26.950	26.550	26.600	25.496	11,663,381
2026-06-30	27.050	27.050	26.600	26.800	25.688	6,919,780
2026-06-29	26.900	27.050	26.650	26.950	25.831	7,449,297
2026-06-26	26.900	26.950	26.500	26.600	25.496	9,264,747
2026-06-25	26.650	27.100	26.550	26.900	25.783	8,034,919
2026-06-24	26.850	27.150	26.550	26.600	25.496	7,780,669
2026-06-23	26.700	27.200	26.600	27.000	25.879	6,102,282
2026-06-22	27.550	27.550	26.600	26.800	25.688	12,253,277
2026-06-18	27.150	27.900	27.050	27.500	26.359	17,274,894
2026-06-17	26.500	27.300	26.350	27.100	25.975	10,904,773
2026-06-16	27.100	27.450	26.700	26.700	25.592	10,576,029
2026-06-15	27.200	27.400	26.500	27.050	25.927	18,273,759
2026-06-12	26.200	27.150	26.200	26.800	25.688	14,890,974
2026-06-11	26.200	26.200	25.350	26.050	24.969	15,122,259
2026-06-10	25.000	26.550	24.850	26.150	25.065	23,151,536
2026-06-09	24.550	25.350	24.550	25.250	24.202	7,615,636
2026-06-08	24.550	24.750	24.150	24.600	23.579	9,835,920
2026-06-05	25.300	25.450	24.600	25.150	24.106	10,378,545
2026-06-04	24.550	25.300	24.450	25.200	24.154	11,993,250
2026-06-03	24.050	25.050	23.850	24.550	23.531	13,402,508
2026-06-02	23.700	24.000	23.350	23.900	22.908	9,103,251
2026-06-01	23.300	23.800	23.150	23.700	22.716	9,405,277
2026-05-29	23.450	23.700	23.300	23.300	22.333	8,279,081
2026-05-28	23.350	23.600	23.200	23.250	22.285	5,973,231
2026-05-27	23.800	23.800	23.100	23.250	22.285	7,515,817
2026-05-26	22.950	23.800	22.950	23.650	22.668	9,494,260
2026-05-25	23.350	23.450	22.900	22.950	21.997	11,593,168
2026-05-22	23.450	23.600	23.100	23.300	22.333	9,751,839
2026-05-21	23.550	23.550	23.300	23.400	22.429	6,593,605
2026-05-20	23.950	23.950	23.200	23.400	22.429	8,955,901
2026-05-19	23.750	24.450	23.650	23.950	22.956	7,973,397
2026-05-18	23.400	24.050	23.050	23.700	22.716	12,576,383
2026-05-15	23.150	23.600	22.950	23.000	22.045	9,878,307
2026-05-14	23.300	23.650	23.150	23.150	22.189	5,951,986
2026-05-13	23.500	23.500	23.150	23.300	22.333	6,390,739
2026-05-12	23.650	23.850	23.400	23.450	22.477	9,831,759
2026-05-11	23.450	23.600	23.300	23.600	22.620	6,143,378
2026-05-08	23.600	23.700	23.400	23.400	22.429	4,878,556
2026-05-07	23.500	23.600	23.300	23.600	22.620	7,864,044
2026-05-06	23.550	23.650	23.300	23.450	22.477	6,270,128
2026-05-05	23.300	23.500	23.150	23.350	22.381	6,520,405
2026-05-04	23.700	23.700	23.300	23.300	22.333	8,099,722
2026-04-30	23.800	23.950	23.600	23.600	22.620	5,320,809
2026-04-29	24.100	24.150	23.700	23.900	22.908	4,552,317
2026-04-28	23.650	24.000	23.600	23.900	22.908	4,980,269
2026-04-27	24.000	24.000	23.600	23.700	22.716	8,105,888

← NewerPage 2 of 21 · 1,218 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.