Ruentex Engineering & Construction Co., Ltd. (TPE:2597)
Taiwan · Delayed Price · Currency is TWD 173.50
-1.00 (-0.57%)
Oct 23, 2025, 2:36 PM CST
TPE:2597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 174.50 | 176.00 | 173.50 | 173.50 | 173.50 | -0.57% | 293,336 |
| Oct 22, 2025 | 171.00 | 174.50 | 170.00 | 174.50 | 174.50 | 2.05% | 674,896 |
| Oct 21, 2025 | 171.00 | 172.50 | 168.50 | 171.00 | 171.00 | 1.18% | 484,049 |
| Oct 20, 2025 | 168.50 | 170.00 | 167.50 | 169.00 | 169.00 | 0.90% | 293,806 |
| Oct 17, 2025 | 167.00 | 168.00 | 165.50 | 167.50 | 167.50 | 0.30% | 356,012 |
| Oct 16, 2025 | 173.50 | 174.00 | 165.00 | 167.00 | 167.00 | -3.47% | 1,208,382 |
| Oct 15, 2025 | 163.50 | 173.00 | 163.50 | 173.00 | 173.00 | 5.17% | 1,633,018 |
| Oct 14, 2025 | 158.00 | 166.50 | 158.00 | 164.50 | 164.50 | 4.44% | 1,409,168 |
| Oct 13, 2025 | 150.00 | 158.00 | 150.00 | 157.50 | 157.50 | 3.96% | 1,160,765 |
| Oct 9, 2025 | 151.00 | 152.00 | 150.00 | 151.50 | 151.50 | 0.33% | 314,010 |
| Oct 8, 2025 | 151.00 | 152.50 | 150.50 | 151.00 | 151.00 | 0.33% | 326,064 |
| Oct 7, 2025 | 151.50 | 152.00 | 146.00 | 150.50 | 150.50 | -0.33% | 703,065 |
| Oct 3, 2025 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | -1.63% | 850,154 |
| Oct 2, 2025 | 153.50 | 155.00 | 152.00 | 153.50 | 153.50 | -0.32% | 337,747 |
| Oct 1, 2025 | 154.50 | 155.00 | 153.00 | 154.00 | 154.00 | - | 221,640 |
| Sep 30, 2025 | 155.50 | 155.50 | 152.00 | 154.00 | 154.00 | -0.32% | 283,488 |
| Sep 29, 2025 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - | - |
| Sep 26, 2025 | 155.50 | 155.50 | 154.00 | 154.50 | 154.50 | -0.64% | 168,257 |
| Sep 25, 2025 | 156.00 | 156.50 | 154.50 | 155.50 | 155.50 | - | 183,710 |
| Sep 24, 2025 | 154.00 | 157.50 | 154.00 | 155.50 | 155.50 | 1.30% | 476,883 |
| Sep 23, 2025 | 153.50 | 154.50 | 153.00 | 153.50 | 153.50 | 0.33% | 229,535 |
| Sep 22, 2025 | 153.50 | 157.00 | 152.50 | 153.00 | 153.00 | 0.33% | 231,523 |
| Sep 19, 2025 | 153.50 | 154.00 | 152.00 | 152.50 | 152.50 | -0.97% | 259,758 |
| Sep 18, 2025 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | 0.33% | 182,831 |
| Sep 17, 2025 | 152.50 | 154.00 | 152.50 | 153.50 | 153.50 | 0.66% | 178,786 |
| Sep 16, 2025 | 152.50 | 154.00 | 152.50 | 152.50 | 152.50 | - | 178,195 |
| Sep 15, 2025 | 152.50 | 154.00 | 152.50 | 152.50 | 152.50 | -0.33% | 216,150 |
| Sep 12, 2025 | 152.50 | 153.50 | 152.50 | 153.00 | 153.00 | 0.99% | 234,168 |
| Sep 11, 2025 | 154.50 | 154.50 | 151.50 | 151.50 | 151.50 | -2.57% | 398,617 |
| Sep 10, 2025 | 155.00 | 156.00 | 153.00 | 155.50 | 155.50 | -0.32% | 344,834 |
| Sep 9, 2025 | 155.50 | 156.50 | 154.00 | 156.00 | 156.00 | 0.97% | 197,190 |
| Sep 8, 2025 | 154.00 | 155.00 | 153.50 | 154.50 | 154.50 | 0.65% | 140,312 |
| Sep 5, 2025 | 158.50 | 161.50 | 153.50 | 153.50 | 153.50 | -1.60% | 424,781 |
| Sep 4, 2025 | 152.00 | 157.00 | 152.00 | 156.00 | 156.00 | 3.31% | 484,955 |
| Sep 3, 2025 | 151.50 | 152.00 | 151.00 | 151.00 | 151.00 | - | 128,755 |
| Sep 2, 2025 | 151.00 | 152.00 | 150.50 | 151.00 | 151.00 | 0.33% | 223,719 |
| Sep 1, 2025 | 152.50 | 155.00 | 150.50 | 150.50 | 150.50 | -1.31% | 540,683 |
| Aug 29, 2025 | 153.00 | 153.00 | 152.50 | 152.50 | 152.50 | 0.33% | 142,714 |
| Aug 28, 2025 | 152.00 | 153.00 | 152.00 | 152.00 | 152.00 | - | 216,918 |
| Aug 27, 2025 | 152.00 | 153.00 | 152.00 | 152.00 | 152.00 | -0.33% | 200,304 |
| Aug 26, 2025 | 151.50 | 153.00 | 150.50 | 152.50 | 152.50 | 0.66% | 315,353 |
| Aug 25, 2025 | 155.00 | 155.50 | 151.50 | 151.50 | 151.50 | -0.98% | 391,006 |
| Aug 22, 2025 | 152.00 | 153.50 | 151.50 | 153.00 | 153.00 | 0.66% | 258,993 |
| Aug 21, 2025 | 154.00 | 154.00 | 151.50 | 152.00 | 152.00 | -0.33% | 374,976 |
| Aug 20, 2025 | 154.00 | 154.00 | 151.50 | 152.50 | 152.50 | -0.33% | 587,616 |
| Aug 19, 2025 | 155.50 | 156.00 | 152.00 | 153.00 | 153.00 | -1.29% | 474,384 |
| Aug 18, 2025 | 156.00 | 157.00 | 155.00 | 155.00 | 155.00 | -0.96% | 594,860 |
| Aug 15, 2025 | 157.50 | 158.50 | 155.00 | 156.50 | 156.50 | -1.57% | 909,488 |
| Aug 14, 2025 | 163.00 | 163.00 | 155.50 | 159.00 | 159.00 | -2.45% | 991,580 |
| Aug 13, 2025 | 162.50 | 164.00 | 162.50 | 163.00 | 163.00 | 0.93% | 246,338 |