Ruentex Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	23.100	23.950	23.100	23.200	22.992	1,407,101
2022-05-16	23.600	24.050	23.600	23.600	23.389	2,672,000
2022-05-13	27.700	27.950	26.200	26.200	25.966	2,422,672
2022-05-12	30.550	30.950	28.450	29.100	28.840	2,341,030
2022-05-11	32.250	32.250	31.300	31.600	31.317	554,000
2022-05-10	31.800	31.900	30.650	31.900	31.615	665,000
2022-05-09	31.900	32.000	30.400	31.350	31.069	1,489,010
2022-05-06	32.550	32.550	30.050	30.600	30.326	1,299,000
2022-05-05	30.900	31.900	29.700	30.450	30.178	668,000
2022-05-04	31.800	32.200	31.450	31.450	31.169	510,538
2022-05-03	32.100	32.500	30.900	32.500	32.209	638,010
2022-04-29	32.300	32.500	30.600	32.350	32.061	1,248,300
2022-04-28	32.600	32.750	31.500	32.350	32.061	3,004,000
2022-04-27	30.000	32.700	29.000	32.150	31.862	5,981,001
2022-04-26	27.400	29.950	27.400	29.800	29.533	2,114,104
2022-04-25	27.650	27.650	27.250	27.250	27.006	18,000
2022-04-22	27.800	27.800	27.650	27.650	27.403	27,000
2022-04-21	27.950	28.000	27.700	27.800	27.551	24,000
2022-04-20	28.000	28.050	28.000	28.000	27.749	10,000
2022-04-19	28.000	28.000	28.000	28.000	27.749	4,000
2022-04-18	28.300	28.300	27.550	28.100	27.849	63,000
2022-04-15	27.850	28.000	27.750	27.750	27.502	15,000
2022-04-14	27.700	27.850	27.650	27.850	27.601	19,000
2022-04-13	27.900	28.100	27.850	27.900	27.650	37,000
2022-04-12	28.000	28.350	27.350	27.900	27.650	26,000
2022-04-11	28.700	28.700	28.500	28.500	28.245	24,000
2022-04-08	28.850	28.900	28.650	28.650	28.394	16,000
2022-04-07	28.700	28.900	28.500	28.850	28.592	16,000
2022-04-06	28.900	28.900	28.550	28.750	28.493	30,003
2022-04-01	29.150	29.450	29.150	29.150	28.889	17,070
2022-03-31	29.400	29.400	29.100	29.250	28.988	18,000
2022-03-30	29.550	29.750	29.000	29.250	28.988	22,000
2022-03-29	29.050	29.450	28.800	29.450	29.186	11,000
2022-03-28	29.300	29.300	29.000	29.250	28.988	12,105
2022-03-25	29.100	29.550	29.050	29.450	29.186	27,000
2022-03-24	29.250	29.500	29.200	29.250	28.988	12,000
2022-03-23	29.000	29.700	29.000	29.350	29.087	24,000
2022-03-22	28.800	29.200	28.800	29.000	28.741	24,000
2022-03-21	27.950	28.700	27.950	28.650	28.394	23,000
2022-03-18	28.300	28.450	28.300	28.450	28.195	14,000
2022-03-17	29.000	29.000	28.000	28.500	28.245	20,000
2022-03-16	28.150	28.350	27.500	28.050	27.799	42,000
2022-03-15	28.150	28.350	27.950	28.000	27.749	28,002
2022-03-14	28.350	28.400	28.150	28.350	28.096	11,000
2022-03-11	28.350	28.500	28.350	28.450	28.195	30,050
2022-03-10	28.800	29.650	28.800	28.850	28.592	22,000
2022-03-09	28.100	28.400	28.000	28.150	27.898	27,000
2022-03-08	28.200	28.300	28.000	28.100	27.849	40,000
2022-03-07	29.150	29.150	28.200	28.300	28.047	47,000
2022-03-04	29.750	30.000	29.050	29.600	29.335	144,000
2022-03-03	30.000	30.050	29.750	29.750	29.484	13,000
2022-03-02	29.700	29.900	29.500	29.750	29.484	19,000
2022-03-01	28.850	29.500	28.850	29.300	29.038	8,000
2022-02-25	28.750	28.850	28.200	28.850	28.592	49,000
2022-02-24	29.600	29.800	28.800	28.950	28.691	37,000
2022-02-23	29.950	30.100	29.600	29.600	29.335	62,000
2022-02-22	30.300	30.300	29.300	29.500	29.236	59,010
2022-02-21	29.950	30.300	29.700	30.100	29.831	90,050
2022-02-18	28.700	28.900	28.700	28.850	28.592	10,000
2022-02-17	28.800	28.800	28.800	28.800	28.542	11,000

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	0.2300 TWD
2021-07-15	0.7700 TWD
2020-07-10	0.4900 TWD
2019-07-03	0.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.