Ruentex Engineering & Construction Co., Ltd. (TPE:2597)
Taiwan · Delayed Price · Currency is TWD 169.00
+4.00 (2.42%)
Dec 3, 2025, 1:35 PM CST
TPE:2597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 166.00 | 168.00 | 165.00 | 168.00 | - | 1.82% | 218,499 |
| Dec 2, 2025 | 165.50 | 166.50 | 163.50 | 165.00 | 165.00 | -0.30% | 260,926 |
| Dec 1, 2025 | 169.50 | 170.00 | 165.00 | 165.50 | 165.50 | -3.50% | 577,729 |
| Nov 28, 2025 | 168.50 | 171.50 | 166.50 | 171.50 | 171.50 | 1.78% | 432,237 |
| Nov 27, 2025 | 168.50 | 170.00 | 165.00 | 168.50 | 168.50 | -0.88% | 539,560 |
| Nov 26, 2025 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1.80% | 441,196 |
| Nov 25, 2025 | 165.00 | 167.00 | 164.00 | 167.00 | 167.00 | 1.21% | 253,751 |
| Nov 24, 2025 | 163.00 | 165.50 | 162.50 | 165.00 | 165.00 | 1.23% | 525,675 |
| Nov 21, 2025 | 163.00 | 164.00 | 158.50 | 163.00 | 163.00 | - | 373,060 |
| Nov 20, 2025 | 161.50 | 163.00 | 160.50 | 163.00 | 163.00 | 1.56% | 175,834 |
| Nov 19, 2025 | 162.00 | 163.00 | 159.00 | 160.50 | 160.50 | - | 240,344 |
| Nov 18, 2025 | 160.00 | 161.50 | 158.50 | 160.50 | 160.50 | -0.31% | 444,046 |
| Nov 17, 2025 | 156.50 | 161.00 | 156.00 | 161.00 | 161.00 | 2.55% | 398,363 |
| Nov 14, 2025 | 156.00 | 158.50 | 156.00 | 157.00 | 157.00 | -0.63% | 233,669 |
| Nov 13, 2025 | 158.50 | 158.50 | 155.00 | 158.00 | 158.00 | -0.32% | 532,442 |
| Nov 12, 2025 | 160.00 | 162.00 | 158.50 | 158.50 | 158.50 | -0.94% | 402,265 |
| Nov 11, 2025 | 164.00 | 168.50 | 159.50 | 160.00 | 160.00 | -1.84% | 682,940 |
| Nov 10, 2025 | 166.00 | 166.00 | 162.00 | 163.00 | 163.00 | -0.91% | 254,204 |
| Nov 7, 2025 | 166.00 | 166.00 | 164.00 | 164.50 | 164.50 | -0.90% | 153,005 |
| Nov 6, 2025 | 164.50 | 166.00 | 163.50 | 166.00 | 166.00 | 1.84% | 233,018 |
| Nov 5, 2025 | 162.50 | 163.00 | 159.50 | 163.00 | 163.00 | 0.93% | 270,284 |
| Nov 4, 2025 | 165.00 | 165.50 | 160.00 | 161.50 | 161.50 | -2.12% | 525,993 |
| Nov 3, 2025 | 169.00 | 169.00 | 164.00 | 165.00 | 165.00 | -1.49% | 608,099 |
| Oct 31, 2025 | 168.50 | 169.00 | 166.50 | 167.50 | 167.50 | 0.60% | 248,797 |
| Oct 30, 2025 | 168.00 | 169.00 | 166.50 | 166.50 | 166.50 | -0.89% | 202,099 |
| Oct 29, 2025 | 171.50 | 171.50 | 167.00 | 168.00 | 168.00 | -1.47% | 456,367 |
| Oct 28, 2025 | 172.50 | 173.50 | 170.00 | 170.50 | 170.50 | 0.59% | 418,522 |
| Oct 27, 2025 | 173.50 | 173.50 | 167.00 | 169.50 | 169.50 | -2.31% | 613,132 |
| Oct 23, 2025 | 174.50 | 176.00 | 173.50 | 173.50 | 173.50 | -0.57% | 317,647 |
| 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 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 |