Ruentex Industries Ltd. (TPE:2915)
Taiwan
· Delayed Price · Currency is TWD 54.30
-0.30 (-0.55%)
At close: Dec 5, 2025
Ruentex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.60 | 54.70 | 54.00 | 54.30 | 54.30 | -0.55% | 1,019,202 |
| Dec 4, 2025 | 54.70 | 54.80 | 54.20 | 54.60 | 54.60 | 0.74% | 1,163,299 |
| Dec 3, 2025 | 54.50 | 54.70 | 54.10 | 54.20 | 54.20 | -0.18% | 1,121,682 |
| Dec 2, 2025 | 54.30 | 54.50 | 53.90 | 54.30 | 54.30 | - | 2,144,897 |
| Dec 1, 2025 | 54.80 | 55.70 | 54.20 | 54.30 | 54.30 | -0.91% | 1,569,723 |
| Nov 28, 2025 | 55.30 | 55.30 | 54.80 | 54.80 | 54.80 | -1.08% | 1,233,246 |
| Nov 27, 2025 | 54.60 | 55.40 | 54.50 | 55.40 | 55.40 | 1.47% | 1,754,577 |
| Nov 26, 2025 | 54.20 | 55.10 | 54.20 | 54.60 | 54.60 | 0.74% | 1,800,637 |
| Nov 25, 2025 | 54.10 | 54.30 | 53.70 | 54.20 | 54.20 | 0.37% | 1,221,303 |
| Nov 24, 2025 | 53.60 | 54.10 | 53.20 | 54.00 | 54.00 | 1.31% | 1,984,180 |
| Nov 21, 2025 | 53.40 | 53.80 | 52.70 | 53.30 | 53.30 | -0.74% | 1,574,825 |
| Nov 20, 2025 | 53.20 | 53.70 | 53.00 | 53.70 | 53.70 | 1.70% | 1,948,083 |
| Nov 19, 2025 | 52.70 | 53.00 | 52.20 | 52.80 | 52.80 | 0.57% | 2,441,473 |
| Nov 18, 2025 | 53.90 | 53.90 | 52.20 | 52.50 | 52.50 | -3.14% | 4,155,132 |
| Nov 17, 2025 | 55.70 | 56.10 | 53.90 | 54.20 | 54.20 | -2.34% | 3,643,986 |
| Nov 14, 2025 | 54.60 | 56.40 | 54.50 | 55.50 | 55.50 | 2.02% | 5,949,081 |
| Nov 13, 2025 | 54.30 | 54.50 | 54.20 | 54.40 | 54.40 | 0.55% | 1,186,380 |
| Nov 12, 2025 | 53.80 | 54.40 | 53.70 | 54.10 | 54.10 | 0.74% | 1,145,183 |
| Nov 11, 2025 | 54.10 | 54.50 | 53.50 | 53.70 | 53.70 | -0.74% | 1,926,480 |
| Nov 10, 2025 | 54.40 | 54.80 | 54.00 | 54.10 | 54.10 | 0.19% | 1,425,782 |
| Nov 7, 2025 | 54.40 | 55.00 | 54.00 | 54.00 | 54.00 | -1.10% | 1,077,495 |
| Nov 6, 2025 | 53.90 | 54.70 | 53.90 | 54.60 | 54.60 | 1.30% | 1,513,873 |
| Nov 5, 2025 | 53.50 | 53.90 | 53.00 | 53.90 | 53.90 | - | 1,105,238 |
| Nov 4, 2025 | 54.00 | 54.60 | 53.80 | 53.90 | 53.90 | -0.55% | 1,440,208 |
| Nov 3, 2025 | 54.00 | 54.20 | 53.70 | 54.20 | 54.20 | 0.93% | 957,089 |
| Oct 31, 2025 | 54.10 | 54.10 | 53.20 | 53.70 | 53.70 | -0.37% | 1,484,884 |
| Oct 30, 2025 | 53.80 | 54.10 | 53.60 | 53.90 | 53.90 | 0.19% | 2,594,203 |
| Oct 29, 2025 | 54.00 | 54.40 | 53.50 | 53.80 | 53.80 | -0.19% | 1,200,402 |
| Oct 28, 2025 | 54.50 | 54.70 | 53.80 | 53.90 | 53.90 | -0.74% | 1,640,119 |
| Oct 27, 2025 | 54.30 | 54.50 | 53.80 | 54.30 | 54.30 | 0.18% | 1,786,875 |
| Oct 23, 2025 | 53.60 | 54.40 | 53.60 | 54.20 | 54.20 | 0.74% | 2,336,066 |
| Oct 22, 2025 | 52.70 | 53.90 | 52.70 | 53.80 | 53.80 | 2.48% | 3,930,568 |
| Oct 21, 2025 | 53.10 | 53.20 | 52.50 | 52.50 | 52.50 | -0.38% | 1,454,926 |
| Oct 20, 2025 | 52.30 | 52.80 | 52.30 | 52.70 | 52.70 | 0.96% | 1,229,089 |
| Oct 17, 2025 | 52.60 | 53.40 | 52.20 | 52.20 | 52.20 | -0.76% | 2,504,158 |
| Oct 16, 2025 | 52.20 | 52.70 | 52.20 | 52.60 | 52.60 | 1.54% | 1,246,065 |
| Oct 15, 2025 | 51.80 | 52.30 | 51.50 | 51.80 | 51.80 | 0.39% | 1,425,117 |
| Oct 14, 2025 | 51.70 | 52.70 | 51.60 | 51.60 | 51.60 | -0.19% | 2,341,866 |
| Oct 13, 2025 | 51.30 | 51.80 | 50.80 | 51.70 | 51.70 | -0.58% | 1,879,379 |
| Oct 9, 2025 | 51.30 | 52.10 | 51.30 | 52.00 | 52.00 | 1.36% | 1,312,705 |
| Oct 8, 2025 | 51.50 | 51.60 | 51.30 | 51.30 | 51.30 | - | 724,482 |
| Oct 7, 2025 | 51.30 | 51.80 | 51.10 | 51.30 | 51.30 | - | 1,608,926 |
| Oct 3, 2025 | 52.00 | 52.00 | 51.10 | 51.30 | 51.30 | -0.97% | 2,599,347 |
| Oct 2, 2025 | 52.10 | 52.10 | 51.70 | 51.80 | 51.80 | -0.19% | 1,057,295 |
| Oct 1, 2025 | 52.40 | 52.50 | 51.90 | 51.90 | 51.90 | -0.95% | 896,732 |
| Sep 30, 2025 | 52.20 | 52.60 | 52.00 | 52.40 | 52.40 | 0.96% | 1,079,244 |
| Sep 26, 2025 | 52.20 | 52.30 | 51.70 | 51.90 | 51.90 | -0.57% | 1,710,950 |
| Sep 25, 2025 | 52.30 | 52.60 | 52.10 | 52.20 | 52.20 | 0.38% | 987,703 |
| Sep 24, 2025 | 52.30 | 52.80 | 52.00 | 52.00 | 52.00 | -0.57% | 1,678,650 |
| Sep 23, 2025 | 52.80 | 52.90 | 52.20 | 52.30 | 52.30 | -0.95% | 2,163,782 |
| Sep 22, 2025 | 53.10 | 53.30 | 52.70 | 52.80 | 52.80 | 0.19% | 1,497,169 |
| Sep 19, 2025 | 54.10 | 54.10 | 52.70 | 52.70 | 52.70 | -2.41% | 3,135,180 |
| Sep 18, 2025 | 54.00 | 54.30 | 53.70 | 54.00 | 54.00 | 0.56% | 1,545,009 |
| Sep 17, 2025 | 53.60 | 54.10 | 53.50 | 53.70 | 53.70 | - | 1,469,372 |
| Sep 16, 2025 | 53.70 | 54.10 | 53.20 | 53.70 | 53.70 | 0.56% | 1,347,164 |
| Sep 15, 2025 | 53.90 | 54.10 | 53.40 | 53.40 | 53.40 | -0.93% | 1,137,996 |
| Sep 12, 2025 | 54.10 | 54.70 | 53.70 | 53.90 | 53.90 | -0.19% | 1,337,419 |
| Sep 11, 2025 | 54.90 | 55.20 | 53.90 | 54.00 | 54.00 | -1.46% | 1,983,515 |
| Sep 10, 2025 | 54.90 | 54.90 | 54.20 | 54.80 | 54.80 | 0.18% | 1,097,425 |
| Sep 9, 2025 | 54.40 | 55.20 | 54.30 | 54.70 | 54.70 | 1.11% | 1,637,083 |
| Sep 8, 2025 | 54.30 | 54.70 | 54.10 | 54.10 | 54.10 | 0.19% | 992,139 |
| Sep 5, 2025 | 54.90 | 54.90 | 53.90 | 54.00 | 54.00 | -0.92% | 972,197 |
| Sep 4, 2025 | 52.90 | 54.70 | 52.90 | 54.50 | 54.50 | 3.42% | 2,675,863 |
| Sep 3, 2025 | 52.80 | 53.10 | 52.60 | 52.70 | 52.70 | -0.38% | 1,231,810 |
| Sep 2, 2025 | 53.10 | 53.40 | 52.70 | 52.90 | 52.90 | -0.38% | 913,066 |
| Sep 1, 2025 | 54.40 | 54.50 | 53.00 | 53.10 | 53.10 | -1.85% | 1,578,439 |
| Aug 29, 2025 | 53.90 | 55.00 | 53.60 | 54.10 | 54.10 | 0.93% | 2,178,586 |
| Aug 28, 2025 | 53.50 | 53.90 | 53.10 | 53.60 | 53.60 | 0.19% | 1,255,240 |
| Aug 27, 2025 | 52.90 | 53.80 | 52.90 | 53.50 | 53.50 | 1.13% | 1,397,031 |
| Aug 26, 2025 | 53.70 | 53.90 | 52.80 | 52.90 | 52.90 | -1.86% | 1,593,857 |
| Aug 25, 2025 | 53.70 | 54.30 | 53.60 | 53.90 | 53.90 | 1.51% | 1,522,308 |
| Aug 22, 2025 | 53.30 | 53.50 | 53.00 | 53.10 | 53.10 | -0.75% | 910,680 |
| Aug 21, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 1.52% | 1,184,820 |
| Aug 20, 2025 | 52.70 | 53.20 | 52.10 | 52.70 | 52.70 | 0.76% | 1,812,686 |
| Aug 19, 2025 | 52.50 | 52.50 | 51.80 | 52.30 | 52.30 | - | 1,031,976 |
| Aug 18, 2025 | 52.90 | 53.30 | 52.30 | 52.30 | 52.30 | -0.95% | 1,766,494 |
| Aug 15, 2025 | 53.90 | 53.90 | 52.40 | 52.80 | 52.80 | -2.04% | 2,962,485 |
| Aug 14, 2025 | 53.80 | 54.20 | 53.70 | 53.90 | 53.90 | 0.56% | 869,290 |
| Aug 13, 2025 | 54.00 | 54.10 | 53.50 | 53.60 | 53.60 | -0.19% | 990,370 |
| Aug 12, 2025 | 54.70 | 54.80 | 53.50 | 53.70 | 53.70 | -2.36% | 2,398,111 |
| Aug 11, 2025 | 54.50 | 55.30 | 54.40 | 55.00 | 55.00 | 0.73% | 1,252,073 |
| Aug 8, 2025 | 54.00 | 55.20 | 54.00 | 54.60 | 54.60 | 0.74% | 1,826,393 |
| Aug 7, 2025 | 54.30 | 54.70 | 53.80 | 54.20 | 54.20 | -0.18% | 1,324,040 |
| Aug 6, 2025 | 53.70 | 54.50 | 53.70 | 54.30 | 54.30 | 1.12% | 1,103,877 |
| Aug 5, 2025 | 53.60 | 54.20 | 53.60 | 53.70 | 53.70 | 0.19% | 1,347,633 |
| Aug 4, 2025 | 52.40 | 53.80 | 52.30 | 53.60 | 53.60 | 1.71% | 1,683,542 |
| Aug 1, 2025 | 51.80 | 53.10 | 51.30 | 52.70 | 52.70 | 1.15% | 1,482,086 |
| Jul 31, 2025 | 52.30 | 52.50 | 51.90 | 52.10 | 52.10 | -0.38% | 1,044,403 |
| Jul 30, 2025 | 52.20 | 52.60 | 52.00 | 52.30 | 52.30 | 0.58% | 764,204 |
| Jul 29, 2025 | 52.70 | 52.80 | 52.00 | 52.00 | 52.00 | -0.76% | 1,046,911 |
| Jul 28, 2025 | 52.70 | 53.00 | 52.30 | 52.40 | 52.40 | -0.19% | 1,481,246 |
| Jul 25, 2025 | 52.90 | 53.00 | 52.40 | 52.50 | 52.50 | -1.13% | 1,482,678 |
| Jul 24, 2025 | 52.90 | 53.20 | 52.40 | 53.10 | 53.10 | 0.38% | 1,669,033 |
| Jul 23, 2025 | 51.60 | 53.10 | 51.30 | 52.90 | 52.90 | 3.52% | 2,978,882 |
| Jul 22, 2025 | 51.90 | 51.90 | 51.00 | 51.10 | 51.10 | -1.35% | 2,498,563 |
| Jul 21, 2025 | 51.40 | 52.50 | 51.40 | 51.80 | 51.80 | 0.97% | 1,632,218 |
| Jul 18, 2025 | 51.70 | 51.90 | 51.20 | 51.30 | 51.30 | -0.19% | 2,073,959 |
| Jul 17, 2025 | 51.40 | 51.60 | 50.80 | 51.40 | 51.40 | -3.38% | 6,085,627 |
| Jul 16, 2025 | 53.20 | 53.90 | 53.10 | 53.20 | 50.70 | -0.37% | 5,701,896 |
| Jul 15, 2025 | 53.20 | 53.70 | 53.20 | 53.40 | 50.89 | -0.19% | 3,668,946 |