Advertisement
Advertisement
Ruentex Industries Ltd. (2915.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 17, 2023 | 63.80 | 64.20 | 63.60 | 63.70 | 63.70 | 1,445,632 |
| Jan 16, 2023 | 64.40 | 64.40 | 63.30 | 63.80 | 63.80 | 1,445,765 |
| Jan 13, 2023 | 64.50 | 64.80 | 64.00 | 64.00 | 64.00 | 1,754,385 |
| Jan 12, 2023 | 64.00 | 64.50 | 63.70 | 64.40 | 64.40 | 1,991,111 |
| Jan 11, 2023 | 64.00 | 64.60 | 63.80 | 64.00 | 64.00 | 2,243,599 |
| Jan 10, 2023 | 64.00 | 64.10 | 63.50 | 64.00 | 64.00 | 1,775,996 |
| Jan 09, 2023 | 63.60 | 64.80 | 63.40 | 64.00 | 64.00 | 2,635,868 |
| Jan 06, 2023 | 63.10 | 63.60 | 62.70 | 63.10 | 63.10 | 1,840,513 |
| Jan 05, 2023 | 64.70 | 64.80 | 63.30 | 63.30 | 63.30 | 3,465,788 |
| Jan 04, 2023 | 64.90 | 65.10 | 64.20 | 64.20 | 64.20 | 2,478,840 |
| Jan 03, 2023 | 65.10 | 65.30 | 64.20 | 65.10 | 65.10 | 1,679,277 |
| Dec 30, 2022 | 66.40 | 66.70 | 65.00 | 65.00 | 65.00 | 2,893,131 |
| Dec 29, 2022 | 66.70 | 66.80 | 65.50 | 65.90 | 65.90 | 2,514,348 |
| Dec 28, 2022 | 67.40 | 68.30 | 66.60 | 66.90 | 66.90 | 3,367,818 |
| Dec 27, 2022 | 67.10 | 68.20 | 67.10 | 67.90 | 67.90 | 2,982,432 |
| Dec 26, 2022 | 66.40 | 67.70 | 65.80 | 67.30 | 67.30 | 3,646,565 |
| Dec 23, 2022 | 65.40 | 66.90 | 65.40 | 66.70 | 66.70 | 4,179,338 |
| Dec 22, 2022 | 65.20 | 67.70 | 65.20 | 66.60 | 66.60 | 14,159,657 |
| Dec 21, 2022 | 64.20 | 64.90 | 63.40 | 64.90 | 64.90 | 15,424,430 |
| Dec 20, 2022 | 66.00 | 66.90 | 63.50 | 64.10 | 64.10 | 19,455,966 |
| Dec 19, 2022 | 68.10 | 68.70 | 66.40 | 67.00 | 67.00 | 18,924,947 |
| Dec 16, 2022 | 68.00 | 70.80 | 67.90 | 68.70 | 68.70 | 19,966,664 |
| Dec 15, 2022 | 68.70 | 69.90 | 68.50 | 69.10 | 69.10 | 5,544,197 |
| Dec 14, 2022 | 67.30 | 69.40 | 67.20 | 69.30 | 69.30 | 5,195,119 |
| Dec 13, 2022 | 66.50 | 67.50 | 65.90 | 66.90 | 66.90 | 6,514,622 |
| Dec 12, 2022 | 68.10 | 68.20 | 66.00 | 66.50 | 66.50 | 9,136,364 |
| Dec 09, 2022 | 69.60 | 69.80 | 68.30 | 68.90 | 68.90 | 6,105,387 |
| Dec 08, 2022 | 71.40 | 71.80 | 67.70 | 69.10 | 69.10 | 12,508,788 |
| Dec 07, 2022 | 70.00 | 72.50 | 69.70 | 71.30 | 71.30 | 7,513,280 |
| Dec 06, 2022 | 69.90 | 71.50 | 69.30 | 70.00 | 70.00 | 6,260,556 |
| Dec 05, 2022 | 68.10 | 71.70 | 68.00 | 70.40 | 70.40 | 14,253,357 |
| Dec 02, 2022 | 66.30 | 68.30 | 66.30 | 67.20 | 67.20 | 7,388,761 |
| Dec 01, 2022 | 66.90 | 68.00 | 66.10 | 66.30 | 66.30 | 4,803,028 |
| Nov 30, 2022 | 66.10 | 66.50 | 65.60 | 66.30 | 66.30 | 2,576,141 |
| Nov 29, 2022 | 66.10 | 66.30 | 65.40 | 66.10 | 66.10 | 2,269,930 |
| Nov 28, 2022 | 65.50 | 66.30 | 65.00 | 66.10 | 66.10 | 2,721,576 |
| Nov 25, 2022 | 66.80 | 67.50 | 65.90 | 66.00 | 66.00 | 4,755,636 |
| Nov 24, 2022 | 65.40 | 67.20 | 65.00 | 66.80 | 66.80 | 7,585,444 |
| Nov 23, 2022 | 64.50 | 65.40 | 64.00 | 65.00 | 65.00 | 7,217,341 |
| Nov 22, 2022 | 64.70 | 64.80 | 62.60 | 64.00 | 64.00 | 4,495,926 |
| Nov 21, 2022 | 64.20 | 65.40 | 63.80 | 64.10 | 64.10 | 2,735,704 |
| Nov 18, 2022 | 63.50 | 64.80 | 63.40 | 64.00 | 64.00 | 4,302,579 |
| Nov 17, 2022 | 64.80 | 65.10 | 63.30 | 63.90 | 63.90 | 5,342,264 |
| Nov 16, 2022 | 67.40 | 67.40 | 65.10 | 65.20 | 65.20 | 8,288,769 |
| Nov 15, 2022 | 65.30 | 67.20 | 64.90 | 67.10 | 67.10 | 8,802,225 |
| Nov 14, 2022 | 63.70 | 65.50 | 63.60 | 65.00 | 65.00 | 11,834,700 |
| Nov 11, 2022 | 62.00 | 62.80 | 61.20 | 62.70 | 62.70 | 5,508,122 |
| Nov 10, 2022 | 61.40 | 61.70 | 60.40 | 61.10 | 61.10 | 2,802,106 |
| Nov 09, 2022 | 61.70 | 62.30 | 61.10 | 61.50 | 61.50 | 4,960,325 |
| Nov 08, 2022 | 59.60 | 61.50 | 59.30 | 61.20 | 61.20 | 4,640,329 |
| Nov 07, 2022 | 59.00 | 59.80 | 58.20 | 59.30 | 59.30 | 4,957,705 |
| Nov 04, 2022 | 59.10 | 59.80 | 59.00 | 59.60 | 59.60 | 2,615,753 |
| Nov 03, 2022 | 58.00 | 59.60 | 57.80 | 59.20 | 59.20 | 4,268,982 |
| Nov 02, 2022 | 56.50 | 58.90 | 56.20 | 58.60 | 58.60 | 6,988,890 |
| Nov 01, 2022 | 55.20 | 56.70 | 55.20 | 56.70 | 56.70 | 3,881,828 |
| Oct 31, 2022 | 56.00 | 56.30 | 55.00 | 55.20 | 55.20 | 3,990,556 |
| Oct 28, 2022 | 54.70 | 56.10 | 54.50 | 55.80 | 55.80 | 6,687,811 |
| Oct 27, 2022 | 53.40 | 54.80 | 53.00 | 54.80 | 54.80 | 5,924,744 |
| Oct 26, 2022 | 53.00 | 53.20 | 52.30 | 52.80 | 52.80 | 3,068,185 |
| Oct 25, 2022 | 53.90 | 53.90 | 52.30 | 52.60 | 52.60 | 3,300,395 |
| Oct 24, 2022 | 54.40 | 54.60 | 52.90 | 52.90 | 52.90 | 5,535,108 |
| Oct 21, 2022 | 53.20 | 54.60 | 52.80 | 53.70 | 53.70 | 5,053,563 |
| Oct 20, 2022 | 52.30 | 53.70 | 51.70 | 53.40 | 53.40 | 10,344,681 |
| Oct 19, 2022 | 51.40 | 53.50 | 51.20 | 52.30 | 52.30 | 11,205,075 |
| Oct 18, 2022 | 51.20 | 51.70 | 50.80 | 51.40 | 51.40 | 4,056,925 |
| Oct 17, 2022 | 50.50 | 51.00 | 50.10 | 50.90 | 50.90 | 2,439,456 |
| Oct 14, 2022 | 51.20 | 51.60 | 50.80 | 51.00 | 51.00 | 4,671,357 |
| Oct 13, 2022 | 53.30 | 54.00 | 49.95 | 50.90 | 50.90 | 13,112,949 |
| Oct 12, 2022 | 51.20 | 54.50 | 50.90 | 53.60 | 53.60 | 19,128,911 |
| Oct 11, 2022 | 50.30 | 50.80 | 49.85 | 50.10 | 50.10 | 5,822,328 |
| Oct 07, 2022 | 50.60 | 51.60 | 50.50 | 51.00 | 51.00 | 6,611,117 |
| Oct 06, 2022 | 50.20 | 50.80 | 50.10 | 50.60 | 50.60 | 5,669,236 |
| Oct 05, 2022 | 50.20 | 50.60 | 49.90 | 50.00 | 50.00 | 9,908,204 |
| Oct 04, 2022 | 49.75 | 50.00 | 49.20 | 49.65 | 49.65 | 13,855,745 |
| Oct 03, 2022 | 50.90 | 51.20 | 50.20 | 50.30 | 50.30 | 2,961,251 |
| Sep 30, 2022 | 50.80 | 51.20 | 49.65 | 51.10 | 51.10 | 2,517,514 |
| Sep 29, 2022 | 51.30 | 51.30 | 50.60 | 51.10 | 51.10 | 1,758,703 |
| Sep 28, 2022 | 52.50 | 52.50 | 50.50 | 50.50 | 50.50 | 2,192,989 |
| Sep 27, 2022 | 51.30 | 52.90 | 51.00 | 52.60 | 52.60 | 3,531,779 |
| Sep 26, 2022 | 51.20 | 51.40 | 50.70 | 51.40 | 51.40 | 8,431,986 |
| Sep 23, 2022 | 52.60 | 52.90 | 51.80 | 52.10 | 52.10 | 3,897,340 |
| Sep 22, 2022 | 52.50 | 52.60 | 51.70 | 52.40 | 52.40 | 4,790,662 |
| Sep 21, 2022 | 52.60 | 53.10 | 52.50 | 52.60 | 52.60 | 4,876,549 |
| Sep 20, 2022 | 52.50 | 52.90 | 52.30 | 52.50 | 52.50 | 2,743,742 |
| Sep 19, 2022 | 52.80 | 52.90 | 51.90 | 52.60 | 52.60 | 7,179,919 |
| Sep 16, 2022 | 53.10 | 53.40 | 52.60 | 53.30 | 53.30 | 5,551,834 |
| Sep 15, 2022 | 54.40 | 54.50 | 53.70 | 53.70 | 53.70 | 2,946,982 |
| Sep 14, 2022 | 53.70 | 54.20 | 53.50 | 54.10 | 54.10 | 2,443,175 |
| Sep 13, 2022 | 55.10 | 55.40 | 54.70 | 55.10 | 55.10 | 3,288,667 |
| Sep 12, 2022 | 55.50 | 55.80 | 54.40 | 55.10 | 55.10 | 2,954,898 |
| Sep 08, 2022 | 54.40 | 55.50 | 53.60 | 54.90 | 54.90 | 6,062,791 |
| Sep 07, 2022 | 56.33 | 56.33 | 53.51 | 53.71 | 53.71 | 6,571,350 |
| Sep 06, 2022 | 58.47 | 58.47 | 55.55 | 56.33 | 56.33 | 4,540,302 |
| Sep 05, 2022 | 58.18 | 59.15 | 57.60 | 57.79 | 57.79 | 3,415,266 |
| Sep 02, 2022 | 60.32 | 60.81 | 58.18 | 58.47 | 58.47 | 6,485,846 |
| Sep 01, 2022 | 63.24 | 63.24 | 59.74 | 60.81 | 60.81 | 5,737,821 |
| Aug 31, 2022 | 64.41 | 64.70 | 63.63 | 63.63 | 63.63 | 2,235,677 |
| Aug 30, 2022 | 63.63 | 64.80 | 63.53 | 64.21 | 64.21 | 2,176,328 |
| Aug 29, 2022 | 65.20 | 65.50 | 64.60 | 65.30 | 65.30 | 3,792,986 |
| Aug 26, 2022 | 65.20 | 67.50 | 65.20 | 66.80 | 66.80 | 4,576,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
