Ruentex Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	30.000	30.550	29.900	30.400	29.138	4,700,101
2025-10-21	30.300	30.350	30.000	30.000	28.755	3,015,700
2025-10-20	30.200	30.400	29.900	30.150	28.899	6,014,365
2025-10-17	29.900	30.600	29.900	30.150	28.899	8,910,985
2025-10-16	29.700	30.150	29.700	29.850	28.611	3,952,408
2025-10-15	29.500	29.750	29.350	29.450	28.228	3,679,642
2025-10-14	29.150	29.750	29.150	29.350	28.132	6,462,989
2025-10-13	29.150	29.250	28.650	29.100	27.892	7,323,338
2025-10-09	28.900	29.650	28.900	29.550	28.323	5,975,135
2025-10-08	28.800	29.050	28.800	28.950	27.748	3,044,156
2025-10-07	29.000	29.000	28.750	28.800	27.605	7,213,533
2025-10-03	29.350	29.400	29.000	29.000	27.796	6,057,715
2025-10-02	29.500	29.500	29.250	29.250	28.036	3,560,222
2025-10-01	29.600	29.750	29.350	29.350	28.132	4,783,087
2025-09-30	29.900	29.950	29.500	29.600	28.371	2,619,195
2025-09-29	29.500	29.500	29.500	29.500	28.276	0
2025-09-26	29.700	29.800	29.400	29.500	28.276	3,925,282
2025-09-25	29.800	30.100	29.700	29.700	28.467	3,379,676
2025-09-24	29.800	30.000	29.550	29.700	28.467	4,205,527
2025-09-23	29.900	30.050	29.800	29.800	28.563	3,467,254
2025-09-22	30.000	30.050	29.800	29.850	28.611	3,962,826
2025-09-19	30.350	30.350	29.900	30.000	28.755	6,968,784
2025-09-18	30.550	30.750	30.200	30.300	29.042	4,102,110
2025-09-17	30.700	30.850	30.350	30.350	29.090	3,574,571
2025-09-16	30.400	31.300	30.400	30.850	29.569	4,693,297
2025-09-15	30.550	31.100	30.450	30.500	29.234	3,729,654
2025-09-12	30.200	30.750	30.200	30.550	29.282	3,618,062
2025-09-11	30.900	31.000	30.150	30.200	28.946	6,863,861
2025-09-10	31.000	31.350	30.750	31.050	29.761	4,276,247
2025-09-09	31.000	31.200	30.700	30.850	29.569	5,002,520
2025-09-08	31.350	31.450	30.800	30.800	29.522	4,762,329
2025-09-05	32.000	32.100	31.100	31.200	29.905	11,080,153
2025-09-04	30.250	32.150	30.200	31.950	30.624	25,331,574
2025-09-03	29.800	30.150	29.750	30.100	28.851	2,814,720
2025-09-02	29.950	30.100	29.600	29.800	28.563	3,498,839
2025-09-01	30.350	30.550	29.800	29.850	28.611	5,169,144
2025-08-29	29.650	30.450	29.650	30.150	28.899	9,574,060
2025-08-28	29.400	29.900	29.350	29.600	28.371	6,013,176
2025-08-27	29.500	30.000	29.350	29.350	28.132	10,583,939
2025-08-26	30.050	30.300	29.200	29.200	27.988	149,353,023
2025-08-25	30.050	30.600	30.000	30.250	28.994	17,327,676
2025-08-22	29.800	30.150	29.600	29.650	28.419	6,776,148
2025-08-21	29.600	30.000	29.350	29.750	28.515	9,286,397
2025-08-20	29.900	29.900	29.400	29.400	28.180	6,737,733
2025-08-19	29.900	29.950	29.500	29.800	28.563	6,938,033
2025-08-18	30.200	30.250	29.900	29.950	28.707	7,256,202
2025-08-15	30.800	30.800	30.000	30.300	29.042	8,865,619
2025-08-14	31.000	31.000	30.600	30.900	29.617	7,665,759
2025-08-13	31.400	31.500	31.100	31.100	29.809	6,568,833
2025-08-12	31.350	31.750	31.200	31.250	29.953	6,065,652
2025-08-11	31.250	31.400	31.050	31.350	30.049	5,306,149
2025-08-08	30.900	31.250	30.750	31.250	29.953	6,419,096
2025-08-07	31.000	31.350	30.850	30.900	29.617	4,775,046
2025-08-06	30.800	31.300	30.800	31.100	29.809	6,059,301
2025-08-05	30.700	31.000	30.600	30.750	29.474	4,682,821
2025-08-04	30.050	31.000	30.000	30.800	29.522	5,273,351
2025-08-01	29.950	29.950	29.950	29.950	28.707	0
2025-07-31	30.150	30.200	29.850	29.950	28.707	4,677,530
2025-07-30	30.250	30.450	30.000	30.300	29.042	3,497,683
2025-07-29	30.250	30.600	30.050	30.250	28.994	3,658,359

← NewerPage 5 of 21 · 1,219 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.