Ruentex Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	32.950	32.950	32.450	32.900	30.428	3,271,492
2025-04-30	32.400	32.900	32.400	32.850	30.382	4,428,232
2025-04-29	32.350	32.450	32.100	32.400	29.965	2,936,960
2025-04-28	32.500	32.600	31.950	32.050	29.642	2,890,626
2025-04-25	32.650	32.800	32.350	32.500	30.058	3,292,211
2025-04-24	32.100	32.250	31.850	32.200	29.781	3,460,809
2025-04-23	31.450	31.850	31.450	31.750	29.364	2,926,650
2025-04-22	31.000	31.250	30.800	31.150	28.809	2,873,664
2025-04-21	31.800	31.850	31.250	31.400	29.041	2,500,211
2025-04-18	32.300	32.300	31.850	31.850	29.457	2,270,510
2025-04-17	32.400	32.400	31.800	32.300	29.873	2,923,272
2025-04-16	32.450	32.900	32.050	32.450	30.012	4,605,330
2025-04-15	32.100	32.900	32.050	32.900	30.428	4,854,144
2025-04-14	32.500	32.850	31.750	32.100	29.688	8,734,768
2025-04-11	31.500	32.800	30.900	32.250	29.827	6,070,966
2025-04-10	32.150	32.150	32.050	32.150	29.734	2,663,942
2025-04-09	31.050	31.550	28.750	29.250	27.052	16,502,438
2025-04-08	30.000	32.000	30.000	31.850	29.457	15,384,589
2025-04-07	32.200	32.200	32.200	32.200	29.781	2,364,764
2025-04-02	35.700	36.000	35.400	35.750	33.064	2,976,561
2025-04-01	35.200	35.900	35.200	35.800	33.110	4,053,990
2025-03-31	35.150	35.600	35.100	35.100	32.463	8,664,120
2025-03-28	37.150	37.150	35.600	36.100	33.387	9,504,745
2025-03-27	36.950	37.150	36.550	37.050	34.266	4,745,413
2025-03-26	36.800	37.400	36.800	36.900	34.127	5,074,360
2025-03-25	37.550	37.700	36.750	36.750	33.989	6,875,231
2025-03-24	38.000	38.100	37.400	37.400	34.590	4,511,587
2025-03-21	38.200	38.200	37.800	37.900	35.052	6,745,889
2025-03-20	37.950	38.350	37.900	38.200	35.330	4,349,449
2025-03-19	37.700	38.350	37.500	37.700	34.867	9,256,989
2025-03-18	37.700	37.950	37.600	37.650	34.821	6,507,701
2025-03-17	37.900	38.100	37.400	37.600	34.775	13,063,714
2025-03-14	38.750	38.800	37.900	38.000	35.145	20,829,820
2025-03-13	39.300	39.500	38.700	38.800	35.885	58,567,419
2025-03-12	41.600	43.000	41.600	43.000	39.769	5,527,737
2025-03-11	41.650	41.850	40.950	41.550	38.428	6,019,910
2025-03-10	42.050	42.150	41.700	41.850	38.705	3,989,524
2025-03-07	42.300	42.450	42.050	42.050	38.890	3,029,643
2025-03-06	42.500	42.550	42.350	42.400	39.214	1,925,843
2025-03-05	41.900	42.500	41.900	42.500	39.307	2,601,379
2025-03-04	42.050	42.150	41.600	41.850	38.705	4,389,960
2025-03-03	42.500	42.700	42.200	42.400	39.214	3,272,340
2025-02-27	42.650	42.950	42.500	42.500	39.307	5,680,610
2025-02-26	42.800	42.950	42.600	42.700	39.492	2,546,353
2025-02-25	42.800	43.000	42.700	42.800	39.584	3,755,520
2025-02-24	43.000	43.300	42.750	43.050	39.815	3,102,501
2025-02-21	43.000	43.550	42.800	43.250	40.000	3,504,905
2025-02-20	42.900	43.000	42.700	42.850	39.630	1,751,249
2025-02-19	42.750	43.350	42.650	42.800	39.584	2,724,719
2025-02-18	42.550	42.800	42.500	42.800	39.584	1,779,038
2025-02-17	42.700	42.800	42.350	42.550	39.353	2,307,070
2025-02-14	42.450	42.500	42.200	42.500	39.307	1,736,458
2025-02-13	42.000	42.500	41.900	42.500	39.307	2,460,328
2025-02-12	41.800	42.200	41.600	41.600	38.474	1,712,600
2025-02-11	42.050	42.400	41.700	41.800	38.659	2,374,618
2025-02-10	41.900	42.400	41.800	42.250	39.075	2,086,341
2025-02-07	42.300	42.500	41.900	42.000	38.844	1,964,141
2025-02-06	42.500	42.500	42.200	42.500	39.307	1,382,050
2025-02-05	41.900	42.900	41.900	42.400	39.214	3,703,185
2025-02-04	42.600	42.600	41.350	41.350	38.243	3,265,856

← NewerPage 7 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.