Ruentex Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	30.300	30.600	30.150	30.200	28.946	3,190,852
2025-07-25	30.600	30.850	30.250	30.250	28.994	3,999,306
2025-07-24	30.700	30.800	30.300	30.750	29.474	3,823,051
2025-07-23	29.600	30.750	29.600	30.750	29.474	8,923,905
2025-07-22	29.950	30.000	29.400	29.400	28.180	4,743,442
2025-07-21	29.900	30.450	29.900	29.900	28.659	3,607,325
2025-07-18	30.100	30.150	29.850	30.050	28.803	3,632,762
2025-07-17	29.350	30.000	29.250	30.000	28.755	5,413,932
2025-07-16	29.050	29.500	28.950	29.150	27.940	7,652,893
2025-07-15	28.900	29.350	28.850	29.150	27.940	5,140,740
2025-07-14	29.550	29.550	28.900	28.900	27.700	13,911,860
2025-07-11	30.000	30.350	29.550	29.550	28.323	6,400,511
2025-07-10	29.700	29.750	29.500	29.550	28.323	5,338,422
2025-07-09	30.350	30.450	29.650	29.650	28.419	12,911,401
2025-07-08	31.900	31.900	30.800	31.350	28.994	25,579,671
2025-07-07	32.450	32.800	31.500	31.950	29.549	25,803,952
2025-07-04	31.350	32.700	31.000	32.350	29.919	28,303,877
2025-07-03	30.600	31.400	30.600	31.200	28.856	12,146,501
2025-07-02	30.000	30.650	29.950	30.400	28.116	10,964,113
2025-07-01	29.850	30.250	29.600	29.600	27.376	5,937,597
2025-06-30	30.600	30.750	29.750	29.750	27.515	5,594,581
2025-06-27	30.450	31.000	30.450	30.650	28.347	5,768,727
2025-06-26	30.250	30.700	30.000	30.300	28.023	5,020,304
2025-06-25	30.400	30.450	29.800	30.100	27.838	4,071,883
2025-06-24	30.250	30.550	30.100	30.300	28.023	3,300,401
2025-06-23	29.800	30.000	29.300	29.900	27.653	4,734,219
2025-06-20	30.400	30.400	29.700	30.000	27.746	5,260,362
2025-06-19	30.600	30.700	30.000	30.150	27.885	5,825,588
2025-06-18	30.850	31.000	30.650	30.800	28.486	4,013,450
2025-06-17	30.900	31.400	30.550	30.750	28.439	6,743,476
2025-06-16	30.650	31.450	30.650	31.150	28.809	6,946,392
2025-06-13	31.250	31.850	31.150	31.300	28.948	6,518,031
2025-06-12	31.200	31.600	31.100	31.500	29.133	6,256,563
2025-06-11	30.650	31.250	30.650	31.200	28.856	7,903,243
2025-06-10	30.350	31.050	30.300	30.550	28.255	6,718,355
2025-06-09	30.500	30.700	30.000	30.300	28.023	5,033,258
2025-06-06	29.200	30.500	29.200	30.400	28.116	11,184,308
2025-06-05	29.200	29.550	29.150	29.200	27.006	4,569,206
2025-06-04	29.000	29.650	28.850	29.650	27.422	7,876,081
2025-06-03	29.200	29.400	28.900	28.900	26.728	5,606,131
2025-06-02	29.950	30.050	29.000	29.050	26.867	8,529,838
2025-05-29	30.800	30.800	29.900	29.900	27.653	15,543,373
2025-05-28	30.950	31.400	30.500	30.600	28.301	8,025,412
2025-05-27	30.900	31.350	30.600	30.650	28.347	8,849,686
2025-05-26	30.700	31.250	30.700	31.150	28.809	9,819,966
2025-05-23	30.250	30.700	30.250	30.600	28.301	5,370,222
2025-05-22	30.550	30.550	30.200	30.250	27.977	5,871,410
2025-05-21	30.800	31.050	30.700	30.950	28.624	4,615,663
2025-05-20	30.500	30.950	30.500	30.600	28.301	4,130,703
2025-05-19	31.400	31.400	30.400	30.450	28.162	9,088,935
2025-05-16	31.000	31.450	30.600	31.400	29.041	6,283,664
2025-05-15	30.650	31.400	30.650	31.050	28.717	8,111,080
2025-05-14	31.000	31.050	30.300	30.500	28.208	7,368,355
2025-05-13	31.050	31.400	30.700	30.750	28.439	7,590,860
2025-05-12	31.100	31.200	30.850	30.950	28.624	5,616,299
2025-05-09	31.000	31.250	30.450	31.000	28.671	4,333,250
2025-05-08	31.200	31.350	31.000	31.000	28.671	3,098,643
2025-05-07	31.850	31.900	31.050	31.150	28.809	4,763,190
2025-05-06	31.100	31.800	30.800	31.800	29.411	4,614,229
2025-05-05	32.700	32.750	30.750	31.050	28.717	8,995,789

← NewerPage 6 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.