Skip to main content
Ruentex Materials Co.,Ltd. (TPE:8463)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
22.30
+0.05 (0.22%)
Apr 29, 2026, 1:30 PM CST

Ruentex Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.7022.7022.2022.3022.300.22%57,027
Apr 28, 202622.2022.3022.2022.2522.250.23%32,053
Apr 27, 202622.5522.5522.1022.2022.20-1.55%76,163
Apr 24, 202622.4022.7022.3522.5522.550.67%23,005
Apr 23, 202622.9522.9522.3522.4022.40-2.18%100,320
Apr 22, 202623.1523.1522.9022.9022.90-0.43%86,154
Apr 21, 202623.0023.2523.0023.0023.00-56,180
Apr 20, 202623.0523.1522.7523.0023.00-0.43%148,515
Apr 17, 202623.2023.3522.8523.1023.10-169,596
Apr 16, 202623.2523.4023.1023.1023.10-0.65%80,168
Apr 15, 202623.0523.3022.9023.2523.251.09%105,135
Apr 14, 202622.9023.0022.7023.0023.001.32%103,340
Apr 13, 202622.3022.7022.3022.7022.701.11%94,260
Apr 10, 202622.3522.7522.3022.4522.450.67%290,247
Apr 9, 202622.3022.3522.2522.3022.30-0.45%31,104
Apr 8, 202622.2022.7022.2022.4022.401.59%82,293
Apr 7, 202622.1522.1522.0522.0522.05-0.68%35,630
Apr 2, 202622.1022.3522.1022.2022.20-0.45%78,025
Apr 1, 202622.5022.9022.1022.3022.30-149,031
Mar 31, 202622.4022.6022.3022.3022.30-1.11%108,098
Mar 30, 202622.6022.6522.4522.5522.55-1.10%46,074
Mar 27, 202623.1023.1022.7522.8022.80-1.51%28,120
Mar 26, 202623.3023.5023.0023.1523.150.65%64,528
Mar 25, 202623.3023.3022.7023.0023.000.66%71,032
Mar 24, 202622.9523.1022.7522.8522.85-0.44%67,383
Mar 23, 202623.5523.5522.6022.9522.95-4.38%314,683
Mar 20, 202624.0024.1523.7524.0024.000.21%72,868
Mar 19, 202624.6024.6023.9023.9523.95-3.62%203,562
Mar 18, 202625.1025.1024.8524.8524.85-0.20%92,254
Mar 17, 202625.1525.2024.8524.9024.90-66,497
Mar 16, 202625.0025.5524.8024.9024.90-8.79%680,587
Mar 13, 202626.7527.3526.7527.3027.301.87%89,155
Mar 12, 202626.7527.0526.7526.8026.800.19%95,078
Mar 11, 202626.4526.7526.4526.7526.751.33%16,103
Mar 10, 202626.2026.4026.2026.4026.400.96%50,560
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%79,579
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%37,202
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