Ruentex Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	47.500	47.500	46.300	46.800	43.283	5,407,715
2024-10-28	47.100	47.500	46.950	47.300	43.746	3,884,693
2024-10-25	47.100	47.250	46.800	47.050	43.515	2,423,365
2024-10-24	46.900	47.450	46.550	47.050	43.515	3,866,099
2024-10-23	47.300	47.500	46.900	47.000	43.468	3,603,879
2024-10-22	47.650	47.750	47.100	47.250	43.700	4,181,876
2024-10-21	48.500	48.550	47.450	47.450	43.885	5,710,344
2024-10-18	48.200	48.650	47.850	48.300	44.671	6,216,974
2024-10-17	47.250	48.500	47.250	48.200	44.578	5,740,652
2024-10-16	47.200	47.700	47.100	47.350	43.792	3,900,729
2024-10-15	47.000	48.000	46.900	47.900	44.301	5,055,205
2024-10-14	47.500	47.550	46.700	46.900	43.376	5,459,740
2024-10-11	48.150	48.600	47.500	47.600	44.023	3,900,620
2024-10-09	47.950	48.000	47.100	47.700	44.116	6,033,916
2024-10-08	48.050	48.300	47.350	47.950	44.347	4,859,511
2024-10-07	47.850	48.450	47.500	48.450	44.809	4,741,793
2024-10-04	48.100	48.650	47.500	47.800	44.208	5,993,002
2024-10-01	48.600	48.900	48.100	48.250	44.625	5,839,300
2024-09-30	48.150	49.100	47.900	48.950	45.272	11,591,841
2024-09-27	48.300	48.300	47.700	48.200	44.578	7,587,601
2024-09-26	48.200	48.200	47.600	48.000	44.393	5,491,218
2024-09-25	47.700	47.900	47.350	47.900	44.301	6,359,178
2024-09-24	47.050	47.450	46.700	47.350	43.792	5,035,078
2024-09-23	47.100	47.300	46.450	46.950	43.422	11,188,602
2024-09-20	48.450	48.600	46.300	47.500	43.931	25,157,684
2024-09-19	47.700	49.250	47.700	49.250	45.549	15,809,725
2024-09-18	47.350	47.850	46.950	47.450	43.885	4,985,464
2024-09-16	47.100	47.550	46.550	47.200	43.653	3,889,365
2024-09-13	46.500	47.250	46.450	46.950	43.422	4,007,884
2024-09-12	46.700	46.850	46.100	46.500	43.006	4,756,275
2024-09-11	45.800	46.250	45.600	45.850	42.405	5,149,944
2024-09-10	46.100	46.400	44.550	45.000	41.619	10,271,402
2024-09-09	45.500	46.200	45.500	45.850	42.405	8,510,150
2024-09-06	47.100	47.150	46.250	46.850	43.330	3,439,729
2024-09-05	46.600	47.400	46.500	46.750	43.237	5,651,499
2024-09-04	46.000	47.100	45.050	46.400	42.914	11,074,025
2024-09-03	48.400	48.400	47.400	47.550	43.977	6,939,092
2024-09-02	49.500	49.650	48.350	48.400	44.763	7,783,500
2024-08-30	48.500	49.500	48.150	49.250	45.549	11,413,834
2024-08-29	48.350	48.550	47.900	48.200	44.578	4,881,768
2024-08-28	48.400	48.650	48.100	48.650	44.994	4,368,208
2024-08-27	48.200	48.300	47.750	48.200	44.578	4,630,947
2024-08-26	48.250	49.000	47.750	47.950	44.347	8,461,221
2024-08-23	47.550	48.400	47.250	48.100	44.486	8,264,063
2024-08-22	47.800	48.100	46.750	47.650	44.070	17,804,704
2024-08-21	48.250	48.700	47.400	47.750	44.162	12,837,843
2024-08-20	50.200	50.200	48.600	48.600	44.948	17,856,666
2024-08-19	50.000	50.600	49.700	49.800	46.058	10,302,279
2024-08-16	49.900	50.800	49.650	50.300	46.520	16,198,330
2024-08-15	50.100	50.700	49.250	49.250	45.549	12,987,398
2024-08-14	49.200	50.900	48.900	49.850	46.104	25,794,578
2024-08-13	48.550	48.700	47.700	48.100	44.486	10,879,053
2024-08-12	48.000	48.750	47.700	48.350	44.717	10,292,706
2024-08-09	47.300	48.500	46.900	47.200	43.653	17,462,947
2024-08-08	45.600	47.300	45.100	46.600	43.098	13,734,915
2024-08-07	44.800	46.850	44.800	46.100	42.636	15,666,136
2024-08-06	46.700	47.200	42.800	44.800	41.434	34,365,562
2024-08-05	46.900	47.200	45.000	45.350	41.942	38,893,385
2024-08-02	51.700	52.300	49.100	49.400	45.688	39,619,063
2024-08-01	51.600	53.200	50.900	52.800	48.833	29,371,849

← NewerPage 9 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.