Ruentex Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	68.100	68.200	67.200	67.500	42.242	9,010,592
2022-02-11	68.300	68.900	68.000	68.900	43.118	6,464,403
2022-02-10	68.200	68.800	67.600	68.800	43.056	9,685,957
2022-02-09	67.900	68.300	67.400	67.700	42.368	6,614,813
2022-02-08	67.200	68.500	66.500	67.700	42.368	11,788,266
2022-02-07	64.200	67.500	64.200	67.200	42.055	14,559,922
2022-01-26	63.200	64.000	63.000	63.700	39.864	4,065,824
2022-01-25	64.000	64.200	63.200	63.400	39.677	7,109,356
2022-01-24	64.000	64.500	63.000	64.400	40.302	7,415,517
2022-01-21	65.600	66.000	64.600	64.800	40.553	10,183,109
2022-01-20	65.800	66.800	64.800	66.300	41.491	7,738,032
2022-01-19	66.500	66.900	66.000	66.000	41.304	6,020,590
2022-01-18	67.000	67.700	66.400	67.000	41.929	9,656,069
2022-01-17	66.400	67.100	66.100	66.800	41.804	6,532,513
2022-01-14	66.600	67.500	65.800	66.000	41.304	8,982,445
2022-01-13	66.100	67.000	65.900	67.000	41.929	7,266,090
2022-01-12	67.500	67.700	65.800	66.500	41.617	14,879,766
2022-01-11	64.300	67.000	64.100	67.000	41.929	27,268,400
2022-01-10	62.800	64.500	62.500	63.900	39.989	5,324,047
2022-01-07	63.900	63.900	62.800	62.800	39.301	4,145,659
2022-01-06	63.200	64.500	63.100	63.600	39.802	8,155,499
2022-01-05	63.000	63.200	62.600	63.100	39.489	3,234,721
2022-01-04	63.400	63.500	62.600	63.200	39.551	5,330,484
2022-01-03	63.800	64.100	63.300	63.600	39.802	4,600,558
2021-12-30	63.800	64.200	63.300	63.800	39.927	4,475,854
2021-12-29	63.300	63.800	63.000	63.500	39.739	4,156,470
2021-12-28	63.100	63.100	62.600	63.000	39.426	3,229,583
2021-12-27	63.700	63.900	62.800	63.000	39.426	5,220,599
2021-12-24	62.700	63.700	62.700	63.300	39.614	7,315,656
2021-12-23	62.000	62.700	62.000	62.500	39.113	3,306,395
2021-12-22	62.500	62.800	62.000	62.000	38.800	4,013,902
2021-12-21	61.400	63.100	61.000	62.400	39.051	7,589,371
2021-12-20	61.500	62.200	61.000	61.400	38.425	4,244,370
2021-12-17	61.100	62.000	61.000	61.300	38.362	6,064,602
2021-12-16	62.500	62.500	61.500	61.800	38.675	3,953,651
2021-12-15	60.600	62.200	60.600	61.900	38.738	5,287,131
2021-12-14	61.200	62.300	60.400	61.000	38.175	9,348,968
2021-12-13	63.200	63.200	61.500	61.600	38.550	12,358,978
2021-12-10	63.900	63.900	63.200	63.200	39.551	5,175,316
2021-12-09	64.400	64.500	64.000	64.000	40.052	3,297,129
2021-12-08	64.800	65.100	64.100	64.100	40.115	5,418,215
2021-12-07	63.100	64.600	63.100	64.400	40.302	8,414,466
2021-12-06	63.200	63.700	62.500	63.000	39.426	7,643,520
2021-12-03	63.600	64.700	63.200	63.400	39.677	7,994,899
2021-12-02	64.600	64.600	63.600	63.700	39.864	7,354,554
2021-12-01	64.200	65.200	63.400	64.800	40.553	6,273,961
2021-11-30	64.300	65.400	64.200	64.200	40.177	15,521,957
2021-11-29	63.000	64.400	62.300	63.800	39.927	18,425,315
2021-11-26	66.600	66.800	64.500	64.900	40.615	15,103,096
2021-11-25	67.000	67.500	66.700	66.700	41.742	4,493,596
2021-11-24	66.500	67.200	66.400	66.900	41.867	5,752,958
2021-11-23	66.400	67.200	66.300	66.500	41.617	6,078,819
2021-11-22	67.000	67.400	66.300	66.700	41.742	8,427,294
2021-11-19	68.800	69.000	67.000	67.100	41.992	15,025,271
2021-11-18	68.800	69.400	68.500	68.700	42.993	6,712,553
2021-11-17	68.700	68.900	68.100	68.900	43.118	7,657,911
2021-11-16	69.000	69.200	68.200	68.500	42.868	8,398,459
2021-11-15	69.500	70.500	68.400	69.000	43.181	22,481,921
2021-11-12	67.000	68.500	66.600	68.500	42.868	12,642,143
2021-11-11	66.900	67.500	66.100	66.700	41.742	9,258,430

← NewerPage 20 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.