Ruentex Engineering & Construction Co., Ltd. (TPE:2597)
Taiwan · Delayed Price · Currency is TWD 154.00
-0.50 (-0.32%)
Sep 30, 2025, 2:38 PM CST
TPE:2597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 155.50 | 155.50 | 152.00 | 153.00 | 153.00 | -0.97% | 209,921 |
| 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 |
| Aug 12, 2025 | 167.50 | 167.50 | 161.50 | 161.50 | 161.50 | -3.58% | 729,804 |
| Aug 11, 2025 | 167.50 | 168.50 | 166.00 | 167.50 | 167.50 | 0.30% | 226,735 |
| Aug 8, 2025 | 167.00 | 168.50 | 165.00 | 167.00 | 167.00 | - | 413,678 |
| Aug 7, 2025 | 172.00 | 172.00 | 165.50 | 167.00 | 167.00 | -1.18% | 587,671 |
| Aug 6, 2025 | 170.00 | 170.00 | 166.00 | 169.00 | 169.00 | -0.59% | 533,754 |
| Aug 5, 2025 | 171.00 | 172.50 | 169.00 | 170.00 | 170.00 | 1.49% | 716,439 |
| Aug 4, 2025 | 160.50 | 169.00 | 159.50 | 167.50 | 167.50 | 4.69% | 871,511 |
| Aug 1, 2025 | 151.50 | 161.00 | 151.50 | 160.00 | 160.00 | 3.23% | 1,334,380 |
| Jul 31, 2025 | 156.25 | 158.33 | 155.00 | 155.00 | 155.00 | -1.32% | 846,256 |
| Jul 30, 2025 | 155.00 | 157.50 | 154.17 | 157.08 | 157.08 | 1.34% | 515,040 |
| Jul 29, 2025 | 160.00 | 160.00 | 151.25 | 155.00 | 155.00 | -2.87% | 911,077 |
| Jul 28, 2025 | 161.67 | 162.08 | 159.17 | 159.58 | 159.58 | -0.52% | 546,307 |
| Jul 25, 2025 | 161.25 | 162.50 | 159.17 | 160.42 | 160.42 | -0.51% | 636,000 |
| Jul 24, 2025 | 156.67 | 161.25 | 155.42 | 161.25 | 161.25 | 2.92% | 892,844 |
| Jul 23, 2025 | 154.17 | 157.50 | 154.17 | 156.67 | 156.67 | 2.73% | 474,624 |
| Jul 22, 2025 | 155.83 | 155.83 | 152.08 | 152.50 | 152.50 | -2.14% | 631,819 |