Ruentex Engineering & Construction Co., Ltd. (TPE:2597)
Taiwan · Delayed Price · Currency is TWD 153.00
+0.50 (0.33%)
Sep 1, 2025, 9:47 AM CST
TPE:2597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 153.00 | 153.00 | 152.50 | 152.50 | 152.50 | 0.33% | 108,529 |
| 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 |
| Jul 21, 2025 | 158.33 | 159.58 | 154.17 | 155.83 | 155.83 | -1.06% | 813,358 |
| Jul 18, 2025 | 154.58 | 157.92 | 152.08 | 157.50 | 157.50 | 3.56% | 901,478 |
| Jul 17, 2025 | 148.75 | 152.50 | 147.92 | 152.08 | 152.08 | 3.69% | 862,868 |
| Jul 16, 2025 | 146.25 | 147.92 | 144.58 | 146.67 | 146.67 | 2.93% | 832,182 |
| Jul 15, 2025 | 141.67 | 143.33 | 141.67 | 142.50 | 142.50 | 0.88% | 329,229 |
| Jul 14, 2025 | 143.33 | 143.75 | 141.25 | 141.25 | 141.25 | -0.58% | 816,296 |
| Jul 11, 2025 | 142.08 | 144.17 | 141.67 | 142.08 | 142.08 | 0.29% | 1,074,110 |
| Jul 10, 2025 | 142.50 | 142.92 | 140.83 | 141.67 | 141.67 | 0.89% | 689,280 |
| Jul 9, 2025 | 142.08 | 143.33 | 140.42 | 140.42 | 140.42 | -1.17% | 552,007 |
| Jul 8, 2025 | 145.00 | 146.25 | 142.08 | 142.08 | 142.08 | -2.01% | 473,738 |
| Jul 7, 2025 | 152.08 | 152.08 | 144.58 | 145.00 | 145.00 | -2.52% | 582,432 |
| Jul 4, 2025 | 153.75 | 154.17 | 148.75 | 148.75 | 148.75 | -2.46% | 593,181 |
| Jul 3, 2025 | 150.83 | 153.75 | 150.42 | 152.50 | 152.50 | 0.83% | 697,406 |
| Jul 2, 2025 | 147.08 | 151.67 | 146.67 | 151.25 | 151.25 | 3.42% | 753,022 |
| Jul 1, 2025 | 146.67 | 147.50 | 145.42 | 146.25 | 146.25 | 0.57% | 332,280 |
| Jun 30, 2025 | 143.75 | 146.67 | 142.08 | 145.42 | 145.42 | 2.35% | 769,736 |
| Jun 27, 2025 | 142.50 | 143.75 | 142.08 | 142.08 | 142.08 | -0.59% | 776,880 |
| Jun 26, 2025 | 142.08 | 143.75 | 141.67 | 142.92 | 142.92 | 0.88% | 783,888 |
| Jun 25, 2025 | 144.17 | 144.17 | 140.00 | 141.67 | 141.67 | -1.16% | 795,643 |
| Jun 24, 2025 | 142.08 | 143.75 | 140.42 | 143.33 | 143.33 | 2.07% | 966,513 |
| Jun 23, 2025 | 136.67 | 140.83 | 135.42 | 140.42 | 140.42 | 2.44% | 1,109,568 |