Ruentex Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	28.550	28.900	28.550	28.800	28.542	29,000
2022-02-15	29.100	29.100	28.500	28.500	28.245	48,000
2022-02-14	29.650	29.650	29.000	29.000	28.741	24,000
2022-02-11	30.150	30.150	29.650	29.650	29.385	18,000
2022-02-10	29.850	30.300	29.850	29.950	29.682	45,000
2022-02-09	28.500	30.250	28.500	29.900	29.632	66,000
2022-02-08	28.000	28.450	28.000	28.450	28.195	29,000
2022-02-07	27.550	28.100	27.550	27.950	27.700	38,000
2022-01-26	27.400	27.750	27.000	27.600	27.353	58,000
2022-01-25	27.550	27.550	27.400	27.450	27.204	44,000
2022-01-24	28.150	28.150	27.000	27.550	27.303	81,000
2022-01-21	28.500	28.650	28.150	28.200	27.948	51,000
2022-01-20	28.700	28.750	28.200	28.600	28.344	64,000
2022-01-19	28.700	28.800	28.700	28.800	28.542	15,000
2022-01-18	29.100	29.100	28.600	28.950	28.691	63,000
2022-01-17	29.650	29.650	28.800	29.150	28.889	53,050
2022-01-14	29.900	29.900	29.500	29.750	29.484	33,000
2022-01-13	30.000	30.100	29.800	29.850	29.583	40,000
2022-01-12	30.000	30.000	29.900	30.000	29.732	29,000
2022-01-11	30.000	30.200	29.800	29.900	29.632	28,000
2022-01-10	29.800	30.000	29.600	30.000	29.732	41,000
2022-01-07	30.000	30.150	29.750	29.800	29.533	112,000
2022-01-06	30.050	30.100	30.000	30.000	29.732	84,000
2022-01-05	30.000	30.650	30.000	30.050	29.781	99,000
2022-01-04	30.200	30.400	30.000	30.050	29.781	66,000
2022-01-03	30.500	30.550	30.250	30.300	30.029	41,000
2021-12-30	30.500	30.950	30.450	30.450	30.178	39,000
2021-12-29	30.400	30.500	30.300	30.500	30.227	39,000
2021-12-28	30.500	30.550	30.300	30.400	30.128	45,000
2021-12-27	30.350	30.650	30.300	30.550	30.277	49,050
2021-12-24	30.650	30.650	30.300	30.350	30.078	75,000
2021-12-23	31.000	31.100	30.650	30.650	30.376	58,000
2021-12-22	31.200	31.800	31.000	31.150	30.871	54,000
2021-12-21	31.000	31.300	30.900	31.200	30.921	39,000
2021-12-20	31.500	31.500	30.800	30.900	30.624	40,000
2021-12-17	30.200	30.950	30.200	30.650	30.376	11,000
2021-12-16	30.900	31.200	30.650	30.750	30.475	24,000
2021-12-15	30.350	31.050	30.350	30.900	30.624	34,000
2021-12-14	30.450	30.450	30.100	30.350	30.078	47,050
2021-12-13	30.550	30.650	30.250	30.500	30.227	45,000
2021-12-10	31.100	31.100	30.550	30.700	30.425	27,000
2021-12-09	31.150	32.000	31.000	31.100	30.822	40,000
2021-12-08	30.600	31.100	30.600	31.100	30.822	29,000
2021-12-07	30.300	30.650	30.300	30.400	30.128	46,000
2021-12-06	30.400	30.400	30.250	30.300	30.029	17,000
2021-12-03	30.100	30.500	30.100	30.350	30.078	45,000
2021-12-02	30.800	30.800	30.300	30.300	30.029	41,000
2021-12-01	31.000	31.000	30.300	30.800	30.524	46,000
2021-11-30	30.750	31.200	30.750	30.850	30.574	19,000
2021-11-29	30.900	30.900	30.200	30.750	30.475	24,000
2021-11-26	31.000	31.000	30.000	30.900	30.624	74,000
2021-11-25	31.050	31.100	31.000	31.100	30.822	24,000
2021-11-24	31.850	31.850	31.050	31.550	31.268	36,000
2021-11-23	31.900	31.900	31.200	31.350	31.069	62,001
2021-11-22	31.050	31.200	30.950	31.200	30.921	43,000
2021-11-19	31.600	31.600	31.000	31.050	30.772	102,000
2021-11-18	31.500	31.600	31.050	31.200	30.921	93,000
2021-11-17	31.800	31.800	30.350	31.500	31.218	128,000
2021-11-16	31.800	31.900	31.800	31.800	31.515	58,100
2021-11-15	32.200	32.200	31.800	32.000	31.714	61,039

← NewerPage 20 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.