Ruentex Engineering & Construction Co., Ltd. (TPE:2597)
Taiwan
· Delayed Price · Currency is TWD 154.50
+2.00 (1.31%)
Apr 29, 2026, 12:34 PM CST
TPE:2597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 151.50 | 154.50 | 151.50 | 152.50 | 152.50 | 0.66% | 766,943 |
| Apr 27, 2026 | 153.00 | 156.50 | 151.50 | 151.50 | 151.50 | -0.98% | 792,060 |
| Apr 24, 2026 | 156.00 | 156.00 | 152.50 | 153.00 | 153.00 | -1.29% | 363,839 |
| Apr 23, 2026 | 155.00 | 157.00 | 152.50 | 155.00 | 155.00 | 0.32% | 733,812 |
| Apr 22, 2026 | 154.50 | 156.50 | 154.50 | 154.50 | 154.50 | -0.32% | 517,493 |
| Apr 21, 2026 | 159.50 | 159.50 | 155.00 | 155.00 | 155.00 | -1.90% | 736,586 |
| Apr 20, 2026 | 162.50 | 164.50 | 157.00 | 158.00 | 158.00 | -4.53% | 1,231,202 |
| Apr 17, 2026 | 152.00 | 165.50 | 152.00 | 165.50 | 165.50 | 9.97% | 1,708,720 |
| Apr 16, 2026 | 151.50 | 153.00 | 150.50 | 150.50 | 150.50 | -0.66% | 586,058 |
| Apr 15, 2026 | 153.00 | 153.00 | 150.50 | 151.50 | 151.50 | -0.98% | 538,855 |
| Apr 14, 2026 | 153.50 | 153.50 | 152.00 | 153.00 | 153.00 | - | 501,033 |
| Apr 13, 2026 | 155.50 | 155.50 | 151.00 | 153.00 | 153.00 | -1.92% | 557,696 |
| Apr 10, 2026 | 152.50 | 156.50 | 152.50 | 156.00 | 156.00 | 2.30% | 468,866 |
| Apr 9, 2026 | 153.50 | 153.50 | 151.50 | 152.50 | 152.50 | -0.65% | 421,912 |
| Apr 8, 2026 | 152.50 | 154.50 | 151.00 | 153.50 | 153.50 | 1.66% | 455,447 |
| Apr 7, 2026 | 153.00 | 153.50 | 151.00 | 151.00 | 151.00 | -0.98% | 285,694 |
| Apr 2, 2026 | 152.50 | 154.00 | 151.50 | 152.50 | 152.50 | 0.33% | 259,226 |
| Apr 1, 2026 | 153.00 | 154.00 | 151.50 | 152.00 | 152.00 | 1.33% | 625,779 |
| Mar 31, 2026 | 150.00 | 152.50 | 150.00 | 150.00 | 150.00 | -0.33% | 499,909 |
| Mar 30, 2026 | 150.00 | 151.50 | 149.00 | 150.50 | 150.50 | -1.63% | 490,267 |
| Mar 27, 2026 | 152.50 | 153.00 | 150.00 | 153.00 | 153.00 | 0.33% | 449,221 |
| Mar 26, 2026 | 155.00 | 155.00 | 152.00 | 152.50 | 152.50 | -0.97% | 483,763 |
| Mar 25, 2026 | 155.50 | 155.50 | 151.00 | 154.00 | 154.00 | 1.65% | 535,117 |
| Mar 24, 2026 | 153.00 | 153.00 | 150.00 | 151.50 | 151.50 | -0.66% | 609,762 |
| Mar 23, 2026 | 150.50 | 154.00 | 150.00 | 152.50 | 152.50 | -2.56% | 720,317 |
| Mar 20, 2026 | 152.00 | 156.50 | 152.00 | 156.50 | 156.50 | 2.96% | 2,903,374 |
| Mar 19, 2026 | 155.00 | 155.50 | 152.00 | 152.00 | 152.00 | -2.56% | 1,181,161 |
| Mar 18, 2026 | 161.00 | 161.50 | 154.50 | 156.00 | 156.00 | -2.80% | 1,539,677 |
| Mar 17, 2026 | 162.00 | 162.00 | 159.00 | 160.50 | 160.50 | -0.93% | 950,455 |
| Mar 16, 2026 | 167.00 | 167.00 | 160.00 | 162.00 | 162.00 | -4.99% | 2,014,656 |
| Mar 13, 2026 | 169.50 | 173.00 | 169.50 | 170.50 | 170.50 | -0.29% | 269,474 |
| Mar 12, 2026 | 170.00 | 173.00 | 169.00 | 171.00 | 171.00 | 1.48% | 379,959 |
| Mar 11, 2026 | 165.00 | 171.00 | 165.00 | 168.50 | 168.50 | 2.12% | 254,844 |
| Mar 10, 2026 | 167.00 | 168.00 | 164.50 | 165.00 | 165.00 | 0.61% | 254,645 |
| Mar 9, 2026 | 160.00 | 165.50 | 160.00 | 164.00 | 164.00 | -2.67% | 375,797 |
| Mar 6, 2026 | 167.50 | 169.50 | 166.50 | 168.50 | 168.50 | -0.30% | 169,382 |
| Mar 5, 2026 | 168.00 | 170.50 | 168.00 | 169.00 | 169.00 | 1.81% | 242,848 |
| Mar 4, 2026 | 168.50 | 169.50 | 165.00 | 166.00 | 166.00 | -2.64% | 526,546 |
| Mar 3, 2026 | 173.50 | 174.00 | 170.00 | 170.50 | 170.50 | -1.73% | 430,224 |
| Mar 2, 2026 | 174.00 | 174.00 | 170.00 | 173.50 | 173.50 | -0.29% | 373,426 |
| Feb 26, 2026 | 175.00 | 177.00 | 173.50 | 174.00 | 174.00 | -0.29% | 310,237 |
| Feb 25, 2026 | 174.50 | 176.00 | 174.50 | 174.50 | 174.50 | 0.29% | 244,492 |
| Feb 24, 2026 | 179.00 | 179.00 | 172.00 | 174.00 | 174.00 | -2.25% | 553,211 |
| Feb 23, 2026 | 174.50 | 181.00 | 173.00 | 178.00 | 178.00 | 4.40% | 858,340 |
| Feb 11, 2026 | 169.50 | 171.00 | 168.00 | 170.50 | 170.50 | 0.59% | 332,508 |
| Feb 10, 2026 | 169.00 | 170.00 | 168.00 | 169.50 | 169.50 | 0.89% | 353,545 |
| Feb 9, 2026 | 167.50 | 169.50 | 167.50 | 168.00 | 168.00 | 1.51% | 182,812 |
| Feb 6, 2026 | 166.50 | 166.50 | 163.50 | 165.50 | 165.50 | -0.60% | 255,715 |
| Feb 5, 2026 | 168.00 | 169.00 | 166.50 | 166.50 | 166.50 | -0.89% | 177,415 |
| Feb 4, 2026 | 168.00 | 169.00 | 167.50 | 168.00 | 168.00 | - | 119,183 |
| Feb 3, 2026 | 167.00 | 169.00 | 167.00 | 168.00 | 168.00 | 0.90% | 153,473 |
| Feb 2, 2026 | 167.50 | 168.50 | 165.50 | 166.50 | 166.50 | -0.60% | 265,218 |
| Jan 30, 2026 | 170.50 | 170.50 | 167.00 | 167.50 | 167.50 | -1.76% | 480,037 |
| Jan 29, 2026 | 171.00 | 171.00 | 168.00 | 170.50 | 170.50 | -0.29% | 368,004 |
| Jan 28, 2026 | 171.50 | 172.00 | 169.50 | 171.00 | 171.00 | -0.29% | 331,742 |
| Jan 27, 2026 | 172.00 | 173.00 | 171.00 | 171.50 | 171.50 | - | 218,635 |
| Jan 26, 2026 | 174.50 | 175.50 | 170.50 | 171.50 | 171.50 | -1.15% | 329,975 |
| Jan 23, 2026 | 175.00 | 175.00 | 172.00 | 173.50 | 173.50 | -0.57% | 195,786 |
| Jan 22, 2026 | 173.00 | 175.00 | 172.50 | 174.50 | 174.50 | 1.16% | 170,701 |
| Jan 21, 2026 | 175.50 | 175.50 | 170.50 | 172.50 | 172.50 | -1.71% | 462,746 |
| Jan 20, 2026 | 174.00 | 178.00 | 174.00 | 175.50 | 175.50 | 0.86% | 311,240 |
| Jan 19, 2026 | 179.50 | 179.50 | 174.00 | 174.00 | 174.00 | -3.33% | 556,680 |
| Jan 16, 2026 | 182.50 | 182.50 | 177.00 | 180.00 | 180.00 | -1.10% | 577,290 |
| Jan 15, 2026 | 184.00 | 185.00 | 181.00 | 182.00 | 182.00 | - | 296,744 |
| Jan 14, 2026 | 181.50 | 183.00 | 180.50 | 182.00 | 182.00 | 0.83% | 363,577 |
| Jan 13, 2026 | 182.00 | 182.00 | 178.00 | 180.50 | 180.50 | 0.56% | 391,981 |
| Jan 12, 2026 | 180.00 | 181.50 | 178.50 | 179.50 | 179.50 | - | 469,122 |
| Jan 9, 2026 | 180.00 | 184.00 | 178.00 | 179.50 | 179.50 | 1.13% | 666,976 |
| Jan 8, 2026 | 172.00 | 179.00 | 172.00 | 177.50 | 177.50 | 3.50% | 979,495 |
| Jan 7, 2026 | 171.00 | 171.50 | 168.00 | 171.50 | 171.50 | 0.29% | 601,159 |
| Jan 6, 2026 | 170.00 | 171.00 | 167.00 | 171.00 | 171.00 | 0.59% | 344,172 |
| Jan 5, 2026 | 168.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1.49% | 530,933 |
| Jan 2, 2026 | 168.50 | 171.00 | 167.00 | 167.50 | 167.50 | -0.30% | 352,917 |
| Dec 31, 2025 | 168.00 | 168.50 | 166.00 | 168.00 | 168.00 | - | 197,593 |
| Dec 30, 2025 | 168.00 | 168.50 | 166.00 | 168.00 | 168.00 | -0.30% | 230,630 |
| Dec 29, 2025 | 168.00 | 168.50 | 167.00 | 168.50 | 168.50 | 0.30% | 196,452 |
| Dec 26, 2025 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | - | 197,263 |
| Dec 24, 2025 | 168.00 | 169.00 | 167.50 | 168.00 | 168.00 | 0.60% | 331,565 |
| Dec 23, 2025 | 165.00 | 167.50 | 164.00 | 167.00 | 167.00 | 1.21% | 361,981 |
| Dec 22, 2025 | 169.00 | 169.50 | 162.50 | 165.00 | 165.00 | -1.49% | 732,960 |
| Dec 19, 2025 | 166.50 | 170.00 | 166.00 | 167.50 | 167.50 | 1.21% | 938,524 |
| Dec 18, 2025 | 165.00 | 166.50 | 164.00 | 165.50 | 165.50 | - | 182,966 |
| Dec 17, 2025 | 165.00 | 167.50 | 165.00 | 165.50 | 165.50 | - | 217,324 |
| Dec 16, 2025 | 166.00 | 166.50 | 163.00 | 165.50 | 165.50 | -1.19% | 439,748 |
| Dec 15, 2025 | 165.00 | 168.50 | 165.00 | 167.50 | 167.50 | 1.52% | 380,681 |
| Dec 12, 2025 | 165.00 | 167.00 | 165.00 | 165.00 | 165.00 | 0.61% | 274,952 |
| Dec 11, 2025 | 164.50 | 167.00 | 163.50 | 164.00 | 164.00 | -0.30% | 228,352 |
| Dec 10, 2025 | 164.50 | 165.00 | 163.00 | 164.50 | 164.50 | 0.30% | 202,205 |
| Dec 9, 2025 | 164.00 | 165.50 | 163.00 | 164.00 | 164.00 | - | 124,224 |
| Dec 8, 2025 | 164.50 | 164.50 | 162.00 | 164.00 | 164.00 | - | 174,116 |
| Dec 5, 2025 | 166.50 | 166.50 | 162.50 | 164.00 | 164.00 | -2.09% | 351,960 |
| Dec 4, 2025 | 170.00 | 170.00 | 166.50 | 167.50 | 167.50 | -0.89% | 168,262 |
| Dec 3, 2025 | 166.00 | 169.00 | 165.00 | 169.00 | 169.00 | 2.42% | 273,600 |
| Dec 2, 2025 | 165.50 | 166.50 | 163.50 | 165.00 | 165.00 | -0.30% | 260,926 |
| Dec 1, 2025 | 169.50 | 170.00 | 165.00 | 165.50 | 165.50 | -3.50% | 577,729 |
| Nov 28, 2025 | 168.50 | 171.50 | 166.50 | 171.50 | 171.50 | 1.78% | 432,237 |
| Nov 27, 2025 | 168.50 | 170.00 | 165.00 | 168.50 | 168.50 | -0.88% | 539,560 |
| Nov 26, 2025 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1.80% | 441,196 |
| Nov 25, 2025 | 165.00 | 167.00 | 164.00 | 167.00 | 167.00 | 1.21% | 253,751 |
| Nov 24, 2025 | 163.00 | 165.50 | 162.50 | 165.00 | 165.00 | 1.23% | 525,675 |