Ruentex Engineering & Construction Co., Ltd. (TPE:2597)
Taiwan · Delayed Price · Currency is TWD 179.50
+3.50 (1.99%)
Jun 4, 2026, 1:30 PM CST
TPE:2597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 175.50 | 182.00 | 172.50 | 179.50 | 179.50 | 1.99% | 3,317,702 |
| Jun 3, 2026 | 175.00 | 181.50 | 174.00 | 176.00 | 176.00 | 1.44% | 3,632,947 |
| Jun 2, 2026 | 168.00 | 180.00 | 166.50 | 173.50 | 173.50 | 4.20% | 3,923,738 |
| Jun 1, 2026 | 164.50 | 169.00 | 163.50 | 166.50 | 166.50 | 0.30% | 1,026,549 |
| May 29, 2026 | 158.50 | 166.00 | 157.00 | 166.00 | 166.00 | 5.73% | 1,330,536 |
| May 28, 2026 | 158.00 | 159.50 | 155.00 | 157.00 | 157.00 | -0.32% | 509,683 |
| May 27, 2026 | 157.50 | 160.00 | 156.50 | 157.50 | 157.50 | - | 614,710 |
| May 26, 2026 | 161.00 | 161.00 | 156.50 | 157.50 | 157.50 | -2.17% | 835,616 |
| May 25, 2026 | 165.00 | 165.00 | 160.50 | 161.00 | 161.00 | -1.53% | 548,762 |
| May 22, 2026 | 163.50 | 165.50 | 162.00 | 163.50 | 163.50 | 0.62% | 835,603 |
| May 21, 2026 | 160.50 | 164.00 | 160.50 | 162.50 | 162.50 | 1.25% | 373,228 |
| May 20, 2026 | 162.00 | 162.50 | 160.50 | 160.50 | 160.50 | -1.23% | 405,056 |
| May 19, 2026 | 162.50 | 165.00 | 162.50 | 162.50 | 162.50 | - | 628,542 |
| May 18, 2026 | 162.00 | 165.00 | 161.50 | 162.50 | 162.50 | - | 749,778 |
| May 15, 2026 | 158.00 | 164.00 | 157.00 | 162.50 | 162.50 | 2.85% | 952,451 |
| May 14, 2026 | 159.50 | 160.50 | 158.00 | 158.00 | 158.00 | -1.86% | 415,887 |
| May 13, 2026 | 163.00 | 163.50 | 159.50 | 161.00 | 161.00 | -0.92% | 576,136 |
| May 12, 2026 | 161.00 | 164.00 | 160.50 | 162.50 | 162.50 | 1.56% | 924,482 |
| May 11, 2026 | 156.00 | 161.50 | 156.00 | 160.00 | 160.00 | 2.56% | 783,756 |
| May 8, 2026 | 157.00 | 157.50 | 154.50 | 156.00 | 156.00 | - | 927,146 |
| May 7, 2026 | 154.50 | 157.50 | 153.50 | 156.00 | 156.00 | 0.32% | 1,073,051 |
| May 6, 2026 | 153.00 | 157.00 | 152.50 | 155.50 | 155.50 | 1.97% | 1,265,895 |
| May 5, 2026 | 153.50 | 154.50 | 152.00 | 152.50 | 152.50 | -0.65% | 521,081 |
| May 4, 2026 | 154.50 | 154.50 | 152.00 | 153.50 | 153.50 | -2.23% | 797,789 |
| Apr 30, 2026 | 156.50 | 157.00 | 152.00 | 157.00 | 157.00 | 1.62% | 809,202 |
| Apr 29, 2026 | 153.50 | 158.00 | 151.50 | 154.50 | 154.50 | 1.31% | 2,238,508 |
| Apr 28, 2026 | 151.50 | 154.50 | 151.50 | 152.50 | 152.50 | 0.66% | 766,943 |
| Apr 27, 2026 | 153.00 | 156.50 | 151.50 | 151.50 | 151.50 | -0.98% | 792,060 |
| Apr 24, 2026 | 156.00 | 156.00 | 152.50 | 153.00 | 153.00 | -1.29% | 363,839 |
| Apr 23, 2026 | 155.00 | 157.00 | 152.50 | 155.00 | 155.00 | 0.32% | 733,812 |
| Apr 22, 2026 | 154.50 | 156.50 | 154.50 | 154.50 | 154.50 | -0.32% | 517,493 |
| Apr 21, 2026 | 159.50 | 159.50 | 155.00 | 155.00 | 155.00 | -1.90% | 736,586 |
| Apr 20, 2026 | 162.50 | 164.50 | 157.00 | 158.00 | 158.00 | -4.53% | 1,231,202 |
| Apr 17, 2026 | 152.00 | 165.50 | 152.00 | 165.50 | 165.50 | 9.97% | 1,708,720 |
| Apr 16, 2026 | 151.50 | 153.00 | 150.50 | 150.50 | 150.50 | -0.66% | 586,058 |
| Apr 15, 2026 | 153.00 | 153.00 | 150.50 | 151.50 | 151.50 | -0.98% | 538,855 |
| Apr 14, 2026 | 153.50 | 153.50 | 152.00 | 153.00 | 153.00 | - | 501,033 |
| Apr 13, 2026 | 155.50 | 155.50 | 151.00 | 153.00 | 153.00 | -1.92% | 557,696 |
| Apr 10, 2026 | 152.50 | 156.50 | 152.50 | 156.00 | 156.00 | 2.30% | 468,866 |
| Apr 9, 2026 | 153.50 | 153.50 | 151.50 | 152.50 | 152.50 | -0.65% | 421,912 |
| Apr 8, 2026 | 152.50 | 154.50 | 151.00 | 153.50 | 153.50 | 1.66% | 455,447 |
| Apr 7, 2026 | 153.00 | 153.50 | 151.00 | 151.00 | 151.00 | -0.98% | 285,694 |
| Apr 2, 2026 | 152.50 | 154.00 | 151.50 | 152.50 | 152.50 | 0.33% | 259,226 |
| Apr 1, 2026 | 153.00 | 154.00 | 151.50 | 152.00 | 152.00 | 1.33% | 625,779 |
| Mar 31, 2026 | 150.00 | 152.50 | 150.00 | 150.00 | 150.00 | -0.33% | 499,909 |
| Mar 30, 2026 | 150.00 | 151.50 | 149.00 | 150.50 | 150.50 | -1.63% | 490,267 |
| Mar 27, 2026 | 152.50 | 153.00 | 150.00 | 153.00 | 153.00 | 0.33% | 449,221 |
| Mar 26, 2026 | 155.00 | 155.00 | 152.00 | 152.50 | 152.50 | -0.97% | 483,763 |
| Mar 25, 2026 | 155.50 | 155.50 | 151.00 | 154.00 | 154.00 | 1.65% | 535,117 |
| Mar 24, 2026 | 153.00 | 153.00 | 150.00 | 151.50 | 151.50 | -0.66% | 609,762 |