Ruentex Industries Ltd. (TPE:2915)
Taiwan
· Delayed Price · Currency is TWD 44.70
+0.10 (0.22%)
Apr 29, 2026, 1:30 PM CST
Ruentex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.60 | 44.90 | 44.45 | 44.70 | 44.70 | 0.22% | 2,260,983 |
| Apr 28, 2026 | 43.95 | 44.65 | 43.85 | 44.60 | 44.60 | 1.83% | 1,835,516 |
| Apr 27, 2026 | 44.25 | 44.30 | 43.80 | 43.80 | 43.80 | -1.02% | 2,180,593 |
| Apr 24, 2026 | 44.45 | 44.65 | 44.00 | 44.25 | 44.25 | -0.45% | 2,159,557 |
| Apr 23, 2026 | 44.60 | 44.85 | 43.95 | 44.45 | 44.45 | -0.22% | 2,916,515 |
| Apr 22, 2026 | 45.00 | 45.00 | 44.55 | 44.55 | 44.55 | -1.00% | 2,295,482 |
| Apr 21, 2026 | 44.75 | 45.35 | 44.65 | 45.00 | 45.00 | 1.01% | 2,623,847 |
| Apr 20, 2026 | 45.05 | 45.40 | 44.45 | 44.55 | 44.55 | -1.44% | 3,984,364 |
| Apr 17, 2026 | 45.55 | 45.55 | 45.00 | 45.20 | 45.20 | -0.88% | 3,251,149 |
| Apr 16, 2026 | 46.35 | 46.80 | 45.50 | 45.60 | 45.60 | -1.72% | 4,735,962 |
| Apr 15, 2026 | 46.25 | 46.70 | 46.25 | 46.40 | 46.40 | 0.32% | 1,759,923 |
| Apr 14, 2026 | 46.80 | 46.80 | 46.20 | 46.25 | 46.25 | -0.86% | 3,189,437 |
| Apr 13, 2026 | 46.90 | 46.90 | 46.00 | 46.65 | 46.65 | -0.53% | 3,229,425 |
| Apr 10, 2026 | 47.30 | 47.90 | 46.50 | 46.90 | 46.90 | -1.05% | 1,765,147 |
| Apr 9, 2026 | 48.00 | 48.00 | 47.40 | 47.40 | 47.40 | -1.04% | 941,248 |
| Apr 8, 2026 | 47.50 | 48.05 | 47.25 | 47.90 | 47.90 | 1.38% | 1,312,055 |
| Apr 7, 2026 | 48.00 | 48.00 | 47.15 | 47.25 | 47.25 | -1.36% | 973,043 |
| Apr 2, 2026 | 48.20 | 48.45 | 47.70 | 47.90 | 47.90 | -0.62% | 1,105,824 |
| Apr 1, 2026 | 47.35 | 48.35 | 47.25 | 48.20 | 48.20 | 2.88% | 2,290,416 |
| Mar 31, 2026 | 46.85 | 47.80 | 46.85 | 46.85 | 46.85 | -0.43% | 1,736,218 |
| Mar 30, 2026 | 46.30 | 47.35 | 46.30 | 47.05 | 47.05 | 0.11% | 1,842,877 |
| Mar 27, 2026 | 47.40 | 47.40 | 46.90 | 47.00 | 47.00 | -1.05% | 1,063,051 |
| Mar 26, 2026 | 47.40 | 47.75 | 47.20 | 47.50 | 47.50 | 0.53% | 888,254 |
| Mar 25, 2026 | 47.20 | 47.40 | 46.95 | 47.25 | 47.25 | 1.29% | 1,277,770 |
| Mar 24, 2026 | 47.30 | 47.40 | 46.00 | 46.65 | 46.65 | -0.32% | 2,533,472 |
| Mar 23, 2026 | 47.60 | 47.60 | 46.80 | 46.80 | 46.80 | -3.60% | 3,572,119 |
| Mar 20, 2026 | 48.95 | 49.00 | 48.20 | 48.55 | 48.55 | -0.92% | 3,349,547 |
| Mar 19, 2026 | 49.70 | 49.70 | 49.00 | 49.00 | 49.00 | -1.71% | 3,001,901 |
| Mar 18, 2026 | 50.40 | 50.40 | 49.75 | 49.85 | 49.85 | -1.09% | 2,018,276 |
| Mar 17, 2026 | 49.75 | 50.40 | 49.45 | 50.40 | 50.40 | 1.31% | 2,813,885 |
| Mar 16, 2026 | 50.30 | 50.50 | 49.65 | 49.75 | 49.75 | -3.77% | 7,012,466 |
| Mar 13, 2026 | 51.50 | 52.00 | 51.30 | 51.70 | 51.70 | - | 1,269,645 |
| Mar 12, 2026 | 51.70 | 52.00 | 51.50 | 51.70 | 51.70 | - | 1,050,236 |
| Mar 11, 2026 | 51.60 | 52.00 | 51.60 | 51.70 | 51.70 | - | 1,578,794 |
| Mar 10, 2026 | 51.50 | 52.40 | 51.30 | 51.70 | 51.70 | 1.97% | 2,350,261 |
| 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% | 1,070,546 |
| 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% | 2,664,714 |
| 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% | 1,448,334 |
| 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% | 3,282,314 |
| 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% | 1,658,263 |
| 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% | 7,276,576 |
| 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% | 1,548,339 |
| 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% | 2,645,525 |
| 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 | - | 2,145,126 |
| 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% | 1,922,517 |
| Nov 25, 2025 | 54.10 | 54.30 | 53.70 | 54.20 | 54.20 | 0.37% | 1,221,303 |