Ruentex Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	30.450	30.450	29.700	29.700	28.467	6,643,473
2026-01-15	30.400	30.650	30.150	30.250	28.994	4,152,020
2026-01-14	29.700	30.450	29.600	30.400	29.138	8,781,925
2026-01-13	29.850	29.850	29.300	29.550	28.323	5,855,314
2026-01-12	29.500	29.500	29.050	29.400	28.180	4,961,433
2026-01-09	29.400	29.600	29.150	29.350	28.132	5,305,748
2026-01-08	29.700	29.800	29.100	29.300	28.084	9,359,964
2026-01-07	29.700	30.000	29.550	29.850	28.611	5,460,192
2026-01-06	29.600	29.850	29.550	29.700	28.467	5,232,139
2026-01-05	29.750	29.900	29.500	29.550	28.323	14,232,534
2026-01-02	29.900	30.250	29.700	29.700	28.467	13,988,857
2025-12-31	30.050	30.250	29.750	29.800	28.563	12,114,081
2025-12-30	30.150	30.250	29.950	30.000	28.755	5,148,318
2025-12-29	30.600	30.700	30.100	30.150	28.899	4,209,632
2025-12-26	30.750	30.900	30.400	30.600	29.330	3,317,473
2025-12-24	30.650	31.000	30.400	30.550	29.282	8,418,728
2025-12-23	30.700	30.750	30.450	30.500	29.234	2,475,832
2025-12-22	30.450	30.600	30.300	30.600	29.330	3,661,889
2025-12-19	30.150	30.550	30.050	30.350	29.090	6,598,351
2025-12-18	30.100	30.300	29.950	30.150	28.899	2,731,933
2025-12-17	29.950	30.400	29.950	30.100	28.851	3,671,874
2025-12-16	29.800	30.000	29.650	29.950	28.707	4,157,749
2025-12-15	29.850	30.650	29.700	30.000	28.755	9,247,508
2025-12-12	29.750	30.100	29.750	29.900	28.659	4,437,967
2025-12-11	29.700	29.950	29.300	29.550	28.323	4,768,842
2025-12-10	29.100	29.300	29.050	29.100	27.892	2,211,664
2025-12-09	29.350	29.350	29.050	29.100	27.892	4,163,798
2025-12-08	29.700	29.900	29.350	29.350	28.132	3,993,682
2025-12-05	30.000	30.000	29.550	29.650	28.419	3,643,692
2025-12-04	30.000	30.100	29.950	30.050	28.803	1,792,692
2025-12-03	30.000	30.100	29.850	29.950	28.707	2,751,455
2025-12-02	29.850	30.050	29.800	29.900	28.659	2,506,905
2025-12-01	30.150	30.250	29.700	29.800	28.563	3,181,221
2025-11-28	30.350	30.400	30.100	30.150	28.899	2,816,446
2025-11-27	30.200	30.350	30.000	30.300	29.042	4,641,612
2025-11-26	29.700	30.300	29.700	30.250	28.994	4,192,205
2025-11-25	30.150	30.150	29.400	29.600	28.371	3,218,101
2025-11-24	29.350	30.100	29.350	30.100	28.851	7,676,695
2025-11-21	29.250	29.400	29.100	29.350	28.132	3,919,485
2025-11-20	29.250	29.400	29.000	29.300	28.084	3,785,921
2025-11-19	29.100	29.200	28.750	29.000	27.796	4,753,702
2025-11-18	29.500	29.500	28.800	28.900	27.700	14,475,408
2025-11-17	30.300	30.400	29.750	29.800	28.563	6,365,265
2025-11-14	30.150	30.950	29.850	30.400	29.138	8,437,952
2025-11-13	30.300	30.500	30.150	30.350	29.090	3,740,230
2025-11-12	29.850	30.200	29.800	30.150	28.899	3,968,412
2025-11-11	29.850	30.000	29.700	29.750	28.515	2,094,698
2025-11-10	30.000	30.100	29.750	29.800	28.563	2,046,699
2025-11-07	30.150	30.150	29.800	29.800	28.563	2,359,488
2025-11-06	30.050	30.200	29.850	30.150	28.899	3,109,805
2025-11-05	29.900	29.950	29.500	29.800	28.563	2,750,547
2025-11-04	29.900	30.150	29.650	30.000	28.755	4,759,334
2025-11-03	30.000	30.050	29.750	30.000	28.755	3,830,768
2025-10-31	30.300	30.400	29.800	29.800	28.563	4,656,803
2025-10-30	30.000	30.350	29.950	30.200	28.946	3,699,824
2025-10-29	30.350	30.350	30.000	30.000	28.755	3,779,973
2025-10-28	30.650	30.700	30.100	30.250	28.994	4,021,371
2025-10-27	30.650	30.900	30.250	30.500	29.234	5,824,950
2025-10-23	30.400	31.000	30.400	30.600	29.330	10,969,934
2025-10-22	30.000	30.550	29.900	30.400	29.138	4,700,101

← NewerPage 4 of 5 · 242 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.