Ruentex Engineering & Construction Co., Ltd. (TPE:2597)
Taiwan · Delayed Price · Currency is TWD 160.00
-26.00 (-13.98%)
Aug 1, 2025, 2:38 PM CST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 151.50 | 156.50 | 151.50 | 155.00 | - | -16.67% | 547,859 |
| Jul 31, 2025 | 187.50 | 190.00 | 186.00 | 186.00 | 186.00 | -1.33% | 660,396 |
| Jul 30, 2025 | 186.00 | 189.00 | 185.00 | 188.50 | 188.50 | 1.34% | 439,084 |
| Jul 29, 2025 | 192.00 | 192.00 | 181.50 | 186.00 | 186.00 | -2.87% | 783,767 |
| Jul 28, 2025 | 194.00 | 194.50 | 191.00 | 191.50 | 191.50 | -0.52% | 470,614 |
| Jul 25, 2025 | 193.50 | 195.00 | 191.00 | 192.50 | 192.50 | -0.52% | 546,769 |
| Jul 24, 2025 | 188.00 | 193.50 | 186.50 | 193.50 | 193.50 | 2.93% | 763,539 |
| Jul 23, 2025 | 185.00 | 189.00 | 185.00 | 188.00 | 188.00 | 2.73% | 406,971 |
| Jul 22, 2025 | 187.00 | 187.00 | 182.50 | 183.00 | 183.00 | -2.14% | 544,076 |
| Jul 21, 2025 | 190.00 | 191.50 | 185.00 | 187.00 | 187.00 | -1.06% | 689,449 |
| Jul 18, 2025 | 185.50 | 189.50 | 182.50 | 189.00 | 189.00 | 3.56% | 774,682 |
| Jul 17, 2025 | 178.50 | 183.00 | 177.50 | 182.50 | 182.50 | 3.69% | 737,602 |
| Jul 16, 2025 | 175.50 | 177.50 | 173.50 | 176.00 | 176.00 | 2.92% | 701,823 |
| Jul 15, 2025 | 170.00 | 172.00 | 170.00 | 171.00 | 171.00 | 0.88% | 282,306 |
| Jul 14, 2025 | 172.00 | 172.50 | 169.50 | 169.50 | 169.50 | -0.59% | 689,109 |
| Jul 11, 2025 | 170.50 | 173.00 | 170.00 | 170.50 | 170.50 | 0.29% | 906,001 |
| Jul 10, 2025 | 171.00 | 171.50 | 169.00 | 170.00 | 170.00 | 0.89% | 583,584 |
| Jul 9, 2025 | 170.50 | 172.00 | 168.50 | 168.50 | 168.50 | -1.17% | 472,666 |
| Jul 8, 2025 | 174.00 | 175.50 | 170.50 | 170.50 | 170.50 | -2.01% | 406,119 |
| Jul 7, 2025 | 182.50 | 182.50 | 173.50 | 174.00 | 174.00 | -2.52% | 502,822 |
| Jul 4, 2025 | 184.50 | 185.00 | 178.50 | 178.50 | 178.50 | -2.46% | 504,353 |
| Jul 3, 2025 | 181.00 | 184.50 | 180.50 | 183.00 | 183.00 | 0.83% | 593,217 |
| Jul 2, 2025 | 176.50 | 182.00 | 176.00 | 181.50 | 181.50 | 3.42% | 643,943 |
| Jul 1, 2025 | 176.00 | 177.00 | 174.50 | 175.50 | 175.50 | 0.57% | 283,121 |
| Jun 30, 2025 | 172.50 | 176.00 | 170.50 | 174.50 | 174.50 | 2.35% | 653,116 |
| Jun 27, 2025 | 171.00 | 172.50 | 170.50 | 170.50 | 170.50 | -0.58% | 651,014 |
| Jun 26, 2025 | 170.50 | 172.50 | 170.00 | 171.50 | 171.50 | 0.88% | 658,682 |
| Jun 25, 2025 | 173.00 | 173.00 | 168.00 | 170.00 | 170.00 | -1.16% | 672,850 |
| Jun 24, 2025 | 170.50 | 172.50 | 168.50 | 172.00 | 172.00 | 2.08% | 810,830 |
| Jun 23, 2025 | 164.00 | 169.00 | 162.50 | 168.50 | 168.50 | 2.43% | 930,208 |
| Jun 20, 2025 | 164.50 | 166.00 | 162.50 | 164.50 | 164.50 | 0.30% | 1,074,823 |
| Jun 19, 2025 | 167.50 | 167.50 | 162.50 | 164.00 | 164.00 | -1.50% | 1,387,167 |
| Jun 18, 2025 | 167.00 | 168.50 | 164.50 | 166.50 | 166.50 | -0.89% | 1,365,690 |
| Jun 17, 2025 | 171.00 | 173.50 | 165.50 | 168.00 | 168.00 | -0.59% | 1,164,858 |
| Jun 16, 2025 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | -1.74% | 406,658 |
| Jun 13, 2025 | 169.00 | 173.50 | 168.50 | 172.00 | 172.00 | 1.18% | 274,053 |
| Jun 12, 2025 | 173.50 | 174.00 | 170.00 | 170.00 | 170.00 | -1.73% | 564,447 |
| Jun 11, 2025 | 176.50 | 177.00 | 172.00 | 173.00 | 173.00 | -5.72% | 799,922 |
| Jun 10, 2025 | 181.50 | 184.50 | 181.50 | 183.50 | 175.80 | 1.10% | 1,036,439 |
| Jun 9, 2025 | 183.00 | 183.00 | 180.50 | 181.50 | 173.88 | -0.27% | 618,053 |
| Jun 6, 2025 | 182.50 | 184.00 | 182.00 | 182.00 | 174.36 | - | 276,404 |
| Jun 5, 2025 | 182.50 | 184.00 | 181.50 | 182.00 | 174.36 | -0.55% | 238,596 |
| Jun 4, 2025 | 183.00 | 183.50 | 181.50 | 183.00 | 175.32 | 0.83% | 186,663 |
| Jun 3, 2025 | 182.00 | 186.00 | 181.50 | 181.50 | 173.88 | 0.28% | 436,166 |
| Jun 2, 2025 | 179.50 | 183.00 | 179.00 | 181.00 | 173.40 | 0.84% | 413,421 |
| May 29, 2025 | 179.50 | 182.50 | 179.50 | 179.50 | 171.97 | 0.84% | 384,712 |
| May 28, 2025 | 180.50 | 181.50 | 177.00 | 178.00 | 170.53 | -1.11% | 313,935 |
| May 27, 2025 | 178.50 | 183.50 | 178.50 | 180.00 | 172.45 | 0.56% | 404,774 |
| May 26, 2025 | 179.50 | 182.00 | 179.00 | 179.00 | 171.49 | -0.28% | 321,630 |
| May 23, 2025 | 182.00 | 182.50 | 179.00 | 179.50 | 171.97 | -1.37% | 235,393 |