Skip to main content
Ruentex Materials Co.,Ltd. (TPE:8463)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
26.15
-0.70 (-2.61%)
At close: Mar 9, 2026

Ruentex Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.8526.8526.1526.1526.15-2.61%137,757
Mar 6, 202627.0027.0026.6526.8526.85-29,131
Mar 5, 202626.9026.9026.6026.8526.851.13%40,460
Mar 4, 202626.7026.9026.3526.5526.55-1.48%199,554
Mar 3, 202627.0527.2026.9526.9526.95-1.10%68,458
Mar 2, 202627.7027.7027.2527.2527.25-0.18%35,842
Feb 26, 202627.2527.4027.2027.3027.30-0.18%71,579
Feb 25, 202627.2527.3527.2027.3527.350.37%74,318
Feb 24, 202627.5027.5027.1527.2527.25-63,192
Feb 23, 202627.4027.4027.1527.2527.250.74%100,750
Feb 11, 202627.1027.3527.0027.0527.050.74%140,516
Feb 10, 202627.1027.1026.8026.8526.850.56%51,089
Feb 9, 202627.1027.1026.6526.7026.700.38%37,024
Feb 6, 202626.5026.9026.3526.6026.60-27,633
Feb 5, 202626.9526.9526.5026.6026.60-0.56%43,106
Feb 4, 202626.0027.1026.0026.7526.750.94%66,533
Feb 3, 202626.6026.8526.5026.5026.50-57,404
Feb 2, 202626.6526.8026.4026.5026.50-1.49%82,165
Jan 30, 202626.5527.0026.5526.9026.900.19%51,215
Jan 29, 202626.6026.8526.6026.8526.850.19%36,202
Jan 28, 202626.6027.0026.6026.8026.800.75%120,049
Jan 27, 202626.6026.7026.6026.6026.60-49,000
Jan 26, 202626.7026.8026.6026.6026.60-0.37%59,282
Jan 23, 202626.7526.8526.6526.7026.70-55,054
Jan 22, 202627.0027.0026.4526.7026.700.38%98,004
Jan 21, 202626.9026.9026.3026.6026.60-1.66%83,238
Jan 20, 202627.0027.4027.0027.0527.050.19%67,155
Jan 19, 202626.9527.0526.9027.0027.00-153,858
Jan 16, 202626.8527.2026.8527.0027.000.56%76,096
Jan 15, 202627.0527.2026.8526.8526.85-0.92%40,313
Jan 14, 202626.9527.1026.8027.1027.101.31%81,777
Jan 13, 202626.9027.0026.7526.7526.75-0.37%109,010
Jan 12, 202626.9027.2026.8026.8526.850.19%106,156
Jan 9, 202626.8026.9026.5526.8026.801.52%39,000
Jan 8, 202626.5026.8526.4026.4026.40-0.38%70,509
Jan 7, 202626.5526.8526.5026.5026.50-64,180
Jan 6, 202626.4526.7026.4026.5026.500.38%67,119
Jan 5, 202626.6526.8526.4026.4026.40-0.94%116,392
Jan 2, 202626.7027.0026.5526.6526.65-97,270
Dec 31, 202527.2527.3026.6526.6526.65-1.48%160,344
Dec 30, 202527.0027.3027.0027.0527.05-1.10%64,061
Dec 29, 202527.4027.6027.2527.3527.350.37%41,137
Dec 26, 202527.7027.7027.2527.2527.25-22,023
Dec 24, 202527.1027.3027.1027.2527.25-0.55%50,128
Dec 23, 202527.5027.7527.4027.4027.40-0.36%47,287
Dec 22, 202527.4027.6027.4027.5027.500.55%47,220
Dec 19, 202527.1527.5027.1527.3527.350.74%33,237
Dec 18, 202527.1527.4027.1027.1527.150.56%35,009
Dec 17, 202526.9027.1526.9027.0027.00-48,061
Dec 16, 202527.4027.4026.9027.0027.00-0.74%99,005
Dec 15, 202526.9527.3026.8527.2027.200.18%65,776
Dec 12, 202527.3027.5527.1027.1527.15-0.18%109,467
Dec 11, 202527.1527.3527.1527.2027.200.18%37,826
Dec 10, 202527.4027.4027.0027.1527.15-1.99%190,059
Dec 9, 202527.8528.0527.6527.7027.70-1.07%83,286
Dec 8, 202527.5528.0527.5028.0028.001.82%207,491
Dec 5, 202527.6028.0027.0527.5027.50-0.36%250,628
Dec 4, 202527.8027.8527.5027.6027.60-0.54%132,519
Dec 3, 202527.3527.7527.2527.7527.752.02%241,033
Dec 2, 202526.4027.4526.4027.2027.203.03%209,103
Dec 1, 202526.2026.6526.2026.4026.400.96%150,202
Nov 28, 202526.2026.2526.1526.1526.150.19%60,400
Nov 27, 202526.1026.2526.1026.1026.10-74,067
Nov 26, 202526.0526.1526.0026.1026.100.77%55,053
Nov 25, 202525.8025.9025.7025.9025.900.97%17,028
Nov 24, 202526.0026.0025.6525.6525.650.39%58,029
Nov 21, 202526.1526.1525.5025.5525.55-1.35%79,608
Nov 20, 202525.7525.9025.5525.9025.901.57%65,850
Nov 19, 202525.6025.6525.5025.5025.50-0.39%48,515
Nov 18, 202526.1026.1025.5025.6025.60-2.29%163,012
Nov 17, 202526.2526.3526.2026.2026.20-0.19%111,557
Nov 14, 202525.9026.5525.9026.2526.25-0.19%125,517
Nov 13, 202526.4526.4526.2526.3026.300.38%82,239
Nov 12, 202526.3026.5026.0526.2026.200.38%190,396
Nov 11, 202526.0027.0025.6526.1026.105.24%273,262
Nov 10, 202524.8024.8024.7024.8024.80-12,160
Nov 7, 202524.8025.0024.7024.8024.80-0.20%39,168
Nov 6, 202524.9025.2024.8024.8524.850.20%56,044
Nov 5, 202524.7024.8524.6524.8024.80-0.60%28,103
Nov 4, 202525.0025.1024.8524.9524.95-47,300
Nov 3, 202525.4025.4024.9524.9524.95-0.80%65,000
Oct 31, 202524.7525.3024.7525.1525.151.82%91,578
Oct 30, 202525.1025.1024.6524.7024.700.20%41,006
Oct 29, 202525.0025.0024.6524.6524.650.20%30,322
Oct 28, 202525.0025.0024.5524.6024.60-1.60%207,102
Oct 27, 202525.0525.2025.0025.0025.00-0.20%99,395
Oct 23, 202525.5025.5025.0525.0525.05-1.76%131,217
Oct 22, 202525.3025.6025.0025.5025.500.79%104,000
Oct 21, 202525.3025.6025.3025.3025.300.20%75,030
Oct 20, 202525.3025.3025.2025.2525.25-20,751
Oct 17, 202525.2025.3525.0025.2525.25-42,005
Oct 16, 202525.2025.2525.1525.2525.251.00%65,641
Oct 15, 202525.0025.1025.0025.0025.00-108,527
Oct 14, 202525.0025.4025.0025.0025.00-0.79%72,273
Oct 13, 202525.0025.3524.7525.2025.20-107,265
Oct 9, 202525.3025.3525.1525.2025.20-0.40%37,414
Oct 8, 202525.2525.4025.2525.3025.300.60%51,292
Oct 7, 202525.4025.6025.1025.1525.15-0.98%69,260
Oct 3, 202525.4525.4525.2525.4025.40-46,013
Oct 2, 202525.4525.4525.3025.4025.400.40%44,022