Ruentex Engineering & Construction Co., Ltd. (TPE:2597)
Taiwan · Delayed Price · Currency is TWD 170.00
-1.00 (-0.58%)
Jun 25, 2026, 1:30 PM CST
TPE:2597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 171.50 | 172.50 | 169.00 | 170.00 | 170.00 | -0.58% | 338,052 |
| Jun 24, 2026 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | -2.56% | 405,603 |
| Jun 23, 2026 | 174.50 | 175.50 | 173.00 | 175.50 | 175.50 | 1.15% | 445,285 |
| Jun 22, 2026 | 176.50 | 176.50 | 173.50 | 173.50 | 173.50 | -2.53% | 551,366 |
| Jun 18, 2026 | 172.00 | 178.50 | 172.00 | 178.00 | 178.00 | 2.40% | 794,034 |
| Jun 17, 2026 | 185.00 | 186.50 | 183.00 | 183.50 | 173.83 | -2.13% | 843,711 |
| Jun 16, 2026 | 190.00 | 190.00 | 184.50 | 187.50 | 177.62 | -1.57% | 732,907 |
| Jun 15, 2026 | 190.50 | 190.50 | 181.50 | 190.50 | 180.46 | - | 1,485,486 |
| Jun 12, 2026 | 200.00 | 200.00 | 187.50 | 190.50 | 180.46 | -6.62% | 1,809,152 |
| Jun 11, 2026 | 197.00 | 205.00 | 196.00 | 204.00 | 193.25 | 4.62% | 3,833,964 |
| Jun 10, 2026 | 191.50 | 200.00 | 188.50 | 195.00 | 184.72 | 2.09% | 4,273,674 |
| Jun 9, 2026 | 184.00 | 191.00 | 184.00 | 191.00 | 180.93 | 3.52% | 3,285,796 |
| Jun 8, 2026 | 181.00 | 189.50 | 178.00 | 184.50 | 174.78 | - | 4,267,259 |
| Jun 5, 2026 | 178.00 | 186.50 | 178.00 | 184.50 | 174.78 | 2.79% | 3,810,246 |
| Jun 4, 2026 | 175.50 | 182.00 | 172.50 | 179.50 | 170.04 | 1.99% | 3,319,072 |
| Jun 3, 2026 | 175.00 | 181.50 | 174.00 | 176.00 | 166.73 | 1.44% | 3,640,235 |
| Jun 2, 2026 | 168.00 | 180.00 | 166.50 | 173.50 | 164.36 | 4.20% | 3,924,400 |
| Jun 1, 2026 | 164.50 | 169.00 | 163.50 | 166.50 | 157.73 | 0.30% | 1,026,549 |
| May 29, 2026 | 158.50 | 166.00 | 157.00 | 166.00 | 157.25 | 5.73% | 1,330,536 |
| May 28, 2026 | 158.00 | 159.50 | 155.00 | 157.00 | 148.73 | -0.32% | 509,683 |
| May 27, 2026 | 157.50 | 160.00 | 156.50 | 157.50 | 149.20 | - | 614,710 |
| May 26, 2026 | 161.00 | 161.00 | 156.50 | 157.50 | 149.20 | -2.17% | 836,017 |
| May 25, 2026 | 165.00 | 165.00 | 160.50 | 161.00 | 152.52 | -1.53% | 548,762 |
| May 22, 2026 | 163.50 | 165.50 | 162.00 | 163.50 | 154.88 | 0.62% | 835,603 |
| May 21, 2026 | 160.50 | 164.00 | 160.50 | 162.50 | 153.94 | 1.25% | 373,228 |
| May 20, 2026 | 162.00 | 162.50 | 160.50 | 160.50 | 152.04 | -1.23% | 405,056 |
| May 19, 2026 | 162.50 | 165.00 | 162.50 | 162.50 | 153.94 | - | 628,542 |
| May 18, 2026 | 162.00 | 165.00 | 161.50 | 162.50 | 153.94 | - | 749,778 |
| May 15, 2026 | 158.00 | 164.00 | 157.00 | 162.50 | 153.94 | 2.85% | 952,451 |
| May 14, 2026 | 159.50 | 160.50 | 158.00 | 158.00 | 149.67 | -1.86% | 415,887 |
| May 13, 2026 | 163.00 | 163.50 | 159.50 | 161.00 | 152.52 | -0.92% | 576,136 |
| May 12, 2026 | 161.00 | 164.00 | 160.50 | 162.50 | 153.94 | 1.56% | 924,482 |
| May 11, 2026 | 156.00 | 161.50 | 156.00 | 160.00 | 151.57 | 2.56% | 783,756 |
| May 8, 2026 | 157.00 | 157.50 | 154.50 | 156.00 | 147.78 | - | 927,146 |
| May 7, 2026 | 154.50 | 157.50 | 153.50 | 156.00 | 147.78 | 0.32% | 1,073,051 |
| May 6, 2026 | 153.00 | 157.00 | 152.50 | 155.50 | 147.31 | 1.97% | 1,265,895 |
| May 5, 2026 | 153.50 | 154.50 | 152.00 | 152.50 | 144.46 | -0.65% | 521,081 |
| May 4, 2026 | 154.50 | 154.50 | 152.00 | 153.50 | 145.41 | -2.23% | 797,789 |
| Apr 30, 2026 | 156.50 | 157.00 | 152.00 | 157.00 | 148.73 | 1.62% | 809,202 |
| Apr 29, 2026 | 153.50 | 158.00 | 151.50 | 154.50 | 146.36 | 1.31% | 2,238,508 |
| Apr 28, 2026 | 151.50 | 154.50 | 151.50 | 152.50 | 144.46 | 0.66% | 766,943 |
| Apr 27, 2026 | 153.00 | 156.50 | 151.50 | 151.50 | 143.52 | -0.98% | 792,060 |
| Apr 24, 2026 | 156.00 | 156.00 | 152.50 | 153.00 | 144.94 | -1.29% | 363,839 |
| Apr 23, 2026 | 155.00 | 157.00 | 152.50 | 155.00 | 146.83 | 0.32% | 733,812 |
| Apr 22, 2026 | 154.50 | 156.50 | 154.50 | 154.50 | 146.36 | -0.32% | 517,493 |
| Apr 21, 2026 | 159.50 | 159.50 | 155.00 | 155.00 | 146.83 | -1.90% | 736,586 |
| Apr 20, 2026 | 162.50 | 164.50 | 157.00 | 158.00 | 149.67 | -4.53% | 1,231,202 |
| Apr 17, 2026 | 152.00 | 165.50 | 152.00 | 165.50 | 156.78 | 9.97% | 1,708,720 |
| Apr 16, 2026 | 151.50 | 153.00 | 150.50 | 150.50 | 142.57 | -0.66% | 586,058 |
| Apr 15, 2026 | 153.00 | 153.00 | 150.50 | 151.50 | 143.52 | -0.98% | 538,855 |