Ruentex Industries Ltd. (TPE:2915)
Taiwan
· Delayed Price · Currency is TWD 51.40
+0.70 (1.38%)
Mar 10, 2026, 9:58 AM CST
Ruentex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.50 | 51.20 | 50.00 | 50.70 | 50.70 | -3.06% | 2,876,208 |
| Mar 6, 2026 | 51.60 | 52.50 | 51.50 | 52.30 | 52.30 | 1.55% | 1,069,243 |
| Mar 5, 2026 | 52.00 | 52.10 | 51.40 | 51.50 | 51.50 | 0.78% | 1,682,765 |
| Mar 4, 2026 | 52.70 | 52.80 | 51.00 | 51.10 | 51.10 | -3.58% | 2,986,916 |
| Mar 3, 2026 | 53.60 | 53.90 | 52.90 | 53.00 | 53.00 | -1.85% | 2,100,547 |
| Mar 2, 2026 | 53.20 | 54.20 | 52.90 | 54.00 | 54.00 | 1.50% | 3,578,854 |
| Feb 26, 2026 | 53.60 | 53.90 | 53.10 | 53.20 | 53.20 | -0.19% | 2,345,087 |
| Feb 25, 2026 | 53.30 | 53.60 | 53.20 | 53.30 | 53.30 | -0.19% | 2,664,041 |
| Feb 24, 2026 | 53.00 | 53.70 | 52.90 | 53.40 | 53.40 | - | 1,985,671 |
| Feb 23, 2026 | 52.60 | 53.60 | 52.10 | 53.40 | 53.40 | 2.30% | 4,055,995 |
| Feb 11, 2026 | 52.10 | 52.40 | 51.90 | 52.20 | 52.20 | 0.19% | 1,104,366 |
| Feb 10, 2026 | 51.80 | 52.20 | 51.70 | 52.10 | 52.10 | 0.77% | 1,358,996 |
| Feb 9, 2026 | 51.50 | 51.90 | 51.20 | 51.70 | 51.70 | 0.78% | 1,650,906 |
| Feb 6, 2026 | 51.60 | 51.60 | 50.70 | 51.30 | 51.30 | -0.97% | 1,088,368 |
| Feb 5, 2026 | 51.00 | 51.90 | 50.90 | 51.80 | 51.80 | 1.97% | 2,197,303 |
| Feb 4, 2026 | 50.30 | 51.20 | 50.20 | 50.80 | 50.80 | 1.20% | 1,019,649 |
| Feb 3, 2026 | 50.60 | 50.70 | 50.10 | 50.20 | 50.20 | -0.20% | 1,444,016 |
| Feb 2, 2026 | 50.50 | 50.60 | 50.20 | 50.30 | 50.30 | -0.40% | 1,693,460 |
| Jan 30, 2026 | 50.90 | 50.90 | 50.50 | 50.50 | 50.50 | -0.79% | 2,916,302 |
| Jan 29, 2026 | 50.90 | 51.10 | 50.60 | 50.90 | 50.90 | - | 1,856,747 |
| Jan 28, 2026 | 51.40 | 51.50 | 50.90 | 50.90 | 50.90 | -1.17% | 3,434,516 |
| Jan 27, 2026 | 51.80 | 52.20 | 51.20 | 51.50 | 51.50 | -0.58% | 1,651,593 |
| Jan 26, 2026 | 51.20 | 52.10 | 51.20 | 51.80 | 51.80 | 1.17% | 1,703,287 |
| Jan 23, 2026 | 51.60 | 51.80 | 51.20 | 51.20 | 51.20 | -0.58% | 1,646,292 |
| Jan 22, 2026 | 51.80 | 51.90 | 51.30 | 51.50 | 51.50 | 0.39% | 1,796,512 |
| Jan 21, 2026 | 52.00 | 52.00 | 51.00 | 51.30 | 51.30 | -1.54% | 3,767,731 |
| Jan 20, 2026 | 52.60 | 52.80 | 52.10 | 52.10 | 52.10 | -1.14% | 2,683,706 |
| Jan 19, 2026 | 52.80 | 52.90 | 52.20 | 52.70 | 52.70 | -0.57% | 3,187,688 |
| Jan 16, 2026 | 53.10 | 53.30 | 52.90 | 53.00 | 53.00 | -0.19% | 2,425,897 |
| Jan 15, 2026 | 53.20 | 53.50 | 52.90 | 53.10 | 53.10 | - | 2,479,370 |
| Jan 14, 2026 | 52.20 | 53.30 | 52.10 | 53.10 | 53.10 | 1.72% | 3,400,270 |
| Jan 13, 2026 | 52.40 | 52.40 | 51.60 | 52.20 | 52.20 | 0.19% | 3,459,599 |
| Jan 12, 2026 | 52.40 | 52.40 | 51.80 | 52.10 | 52.10 | -0.19% | 2,230,724 |
| Jan 9, 2026 | 52.90 | 53.00 | 52.00 | 52.20 | 52.20 | -0.57% | 3,049,471 |
| Jan 8, 2026 | 53.30 | 53.40 | 51.50 | 52.50 | 52.50 | -2.78% | 5,846,101 |
| Jan 7, 2026 | 53.90 | 54.30 | 53.80 | 54.00 | 54.00 | -0.18% | 2,974,447 |
| Jan 6, 2026 | 54.00 | 54.40 | 53.90 | 54.10 | 54.10 | 0.19% | 2,725,935 |
| Jan 5, 2026 | 54.70 | 55.00 | 54.00 | 54.00 | 54.00 | -1.10% | 7,803,313 |
| Jan 2, 2026 | 55.30 | 55.40 | 54.50 | 54.60 | 54.60 | -0.91% | 7,272,582 |
| Dec 31, 2025 | 55.40 | 55.90 | 55.00 | 55.10 | 55.10 | -0.54% | 5,271,548 |
| Dec 30, 2025 | 55.80 | 55.80 | 55.10 | 55.40 | 55.40 | -0.72% | 3,124,962 |
| Dec 29, 2025 | 55.70 | 56.00 | 55.50 | 55.80 | 55.80 | 0.18% | 1,546,230 |
| Dec 26, 2025 | 56.00 | 56.00 | 55.40 | 55.70 | 55.70 | - | 1,337,578 |
| Dec 24, 2025 | 56.40 | 56.90 | 55.70 | 55.70 | 55.70 | -0.71% | 1,981,962 |
| Dec 23, 2025 | 56.30 | 56.50 | 55.90 | 56.10 | 56.10 | -0.18% | 1,283,185 |
| Dec 22, 2025 | 55.90 | 56.40 | 55.60 | 56.20 | 56.20 | 1.08% | 1,490,391 |
| Dec 19, 2025 | 55.20 | 55.90 | 55.10 | 55.60 | 55.60 | 1.28% | 1,845,623 |
| Dec 18, 2025 | 54.90 | 55.50 | 54.80 | 54.90 | 54.90 | - | 1,760,296 |
| Dec 17, 2025 | 54.50 | 55.30 | 54.50 | 54.90 | 54.90 | 0.73% | 2,870,407 |
| Dec 16, 2025 | 54.40 | 54.60 | 54.30 | 54.50 | 54.50 | -0.37% | 1,529,886 |
| Dec 15, 2025 | 54.50 | 55.00 | 54.30 | 54.70 | 54.70 | - | 1,181,305 |
| Dec 12, 2025 | 54.80 | 54.90 | 54.40 | 54.70 | 54.70 | 1.11% | 1,231,927 |
| Dec 11, 2025 | 54.10 | 55.10 | 54.00 | 54.10 | 54.10 | -0.37% | 1,675,754 |
| Dec 10, 2025 | 54.00 | 54.70 | 53.90 | 54.30 | 54.30 | 0.56% | 1,080,178 |
| Dec 9, 2025 | 53.80 | 54.20 | 53.50 | 54.00 | 54.00 | 0.19% | 1,229,544 |
| Dec 8, 2025 | 54.30 | 54.40 | 53.70 | 53.90 | 53.90 | -0.74% | 2,644,475 |
| 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 |