Ruentex Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	42.300	42.650	41.500	42.450	39.260	3,622,056
2025-01-22	42.300	42.450	42.100	42.300	39.122	2,817,225
2025-01-21	41.950	42.450	41.950	42.200	39.029	1,843,997
2025-01-20	41.750	41.950	41.650	41.950	38.798	1,349,257
2025-01-17	41.500	41.750	41.250	41.750	38.613	1,685,476
2025-01-16	41.300	41.750	41.200	41.550	38.428	2,299,278
2025-01-15	40.900	41.450	40.650	40.800	37.734	3,587,802
2025-01-14	40.450	41.100	40.400	41.000	37.919	3,104,394
2025-01-13	40.050	40.550	39.350	40.350	37.318	6,894,261
2025-01-10	40.700	40.900	39.950	39.950	36.948	7,498,534
2025-01-09	41.850	42.000	40.950	40.950	37.873	3,793,991
2025-01-08	42.250	42.300	41.550	41.850	38.705	5,518,506
2025-01-07	43.100	43.250	42.250	42.250	39.075	3,910,856
2025-01-06	42.750	43.300	42.700	43.000	39.769	2,417,048
2025-01-03	42.900	43.100	42.700	42.700	39.492	1,570,109
2025-01-02	42.700	43.100	42.550	42.650	39.445	1,974,958
2024-12-31	43.300	43.350	42.650	42.900	39.677	4,305,471
2024-12-30	43.050	43.950	43.050	43.700	40.416	3,669,323
2024-12-27	43.200	43.300	43.050	43.050	39.815	1,864,390
2024-12-26	43.450	43.700	43.200	43.200	39.954	1,208,044
2024-12-25	43.400	43.600	43.150	43.200	39.954	1,113,357
2024-12-24	43.350	43.750	43.050	43.250	40.000	2,467,766
2024-12-23	42.700	43.400	42.600	43.200	39.954	3,207,652
2024-12-20	42.800	43.300	42.150	42.200	39.029	5,818,632
2024-12-19	43.100	43.400	42.800	42.850	39.630	5,727,189
2024-12-18	43.800	44.300	43.350	43.650	40.370	3,656,908
2024-12-17	45.000	45.000	44.000	44.000	40.694	7,266,745
2024-12-16	45.300	45.850	44.850	45.000	41.619	3,626,809
2024-12-13	46.100	46.200	45.050	45.100	41.711	4,545,020
2024-12-12	45.800	46.600	45.800	46.200	42.729	3,415,429
2024-12-11	45.750	46.350	45.500	45.750	42.312	3,031,173
2024-12-10	45.850	46.300	45.800	45.800	42.359	2,412,177
2024-12-09	46.200	46.250	45.650	46.000	42.544	2,666,374
2024-12-06	45.500	46.350	45.500	46.200	42.729	3,892,521
2024-12-05	45.850	45.900	45.350	45.550	42.127	2,351,864
2024-12-04	45.800	45.850	45.550	45.800	42.359	2,353,165
2024-12-03	45.400	45.800	45.400	45.750	42.312	2,066,298
2024-12-02	44.900	45.750	44.850	45.400	41.989	2,746,578
2024-11-29	44.500	45.100	44.100	44.800	41.434	3,842,172
2024-11-28	45.050	45.100	44.600	44.900	41.526	3,530,995
2024-11-27	46.100	46.100	45.000	45.000	41.619	7,793,756
2024-11-26	46.500	46.650	45.750	46.100	42.636	3,155,339
2024-11-25	46.600	46.700	46.050	46.500	43.006	6,917,257
2024-11-22	46.350	46.750	46.200	46.200	42.729	4,289,479
2024-11-21	46.100	46.450	45.750	46.050	42.590	4,609,043
2024-11-20	46.200	46.200	46.200	46.200	42.729	4,038,681
2024-11-19	46.350	46.700	46.100	46.550	43.052	3,315,490
2024-11-18	46.400	46.600	46.100	46.200	42.729	2,965,018
2024-11-15	45.850	46.800	45.850	46.350	42.867	4,599,719
2024-11-14	46.800	46.850	45.800	45.800	42.359	8,223,894
2024-11-13	47.650	48.100	46.550	46.850	43.330	8,554,686
2024-11-12	47.600	47.950	47.150	47.500	43.931	6,438,564
2024-11-11	47.500	48.350	47.250	48.200	44.578	6,542,919
2024-11-08	47.300	48.350	47.300	47.500	43.931	6,351,566
2024-11-07	46.350	47.100	46.350	47.000	43.468	3,165,787
2024-11-06	47.300	47.350	46.700	46.700	43.191	3,145,384
2024-11-05	47.000	47.400	46.900	47.300	43.746	2,871,743
2024-11-04	47.200	47.250	46.500	47.000	43.468	2,818,008
2024-11-01	46.300	47.200	46.000	47.150	43.607	4,738,278
2024-10-30	47.150	47.250	46.100	46.500	43.006	4,576,620

← NewerPage 8 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.