Ruentex Industries Ltd. (TPE:2915)
Taiwan · Delayed Price · Currency is TWD 53.50
-0.60 (-1.11%)
Sep 1, 2025, 10:18 AM CST
Ruentex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 53.90 | 55.00 | 53.60 | 54.10 | 54.10 | 0.93% | 2,178,586 |
| Aug 28, 2025 | 53.50 | 53.90 | 53.10 | 53.60 | 53.60 | 0.19% | 1,255,240 |
| Aug 27, 2025 | 52.90 | 53.80 | 52.90 | 53.50 | 53.50 | 1.13% | 1,397,031 |
| Aug 26, 2025 | 53.70 | 53.90 | 52.80 | 52.90 | 52.90 | -1.86% | 1,593,857 |
| Aug 25, 2025 | 53.70 | 54.30 | 53.60 | 53.90 | 53.90 | 1.51% | 1,522,308 |
| Aug 22, 2025 | 53.30 | 53.50 | 53.00 | 53.10 | 53.10 | -0.75% | 910,680 |
| Aug 21, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 1.52% | 1,184,820 |
| Aug 20, 2025 | 52.70 | 53.20 | 52.10 | 52.70 | 52.70 | 0.76% | 1,812,686 |
| Aug 19, 2025 | 52.50 | 52.50 | 51.80 | 52.30 | 52.30 | - | 1,031,976 |
| Aug 18, 2025 | 52.90 | 53.30 | 52.30 | 52.30 | 52.30 | -0.95% | 1,766,494 |
| Aug 15, 2025 | 53.90 | 53.90 | 52.40 | 52.80 | 52.80 | -2.04% | 2,962,485 |
| Aug 14, 2025 | 53.80 | 54.20 | 53.70 | 53.90 | 53.90 | 0.56% | 869,290 |
| Aug 13, 2025 | 54.00 | 54.10 | 53.50 | 53.60 | 53.60 | -0.19% | 990,370 |
| Aug 12, 2025 | 54.70 | 54.80 | 53.50 | 53.70 | 53.70 | -2.36% | 2,398,111 |
| Aug 11, 2025 | 54.50 | 55.30 | 54.40 | 55.00 | 55.00 | 0.73% | 1,252,073 |
| Aug 8, 2025 | 54.00 | 55.20 | 54.00 | 54.60 | 54.60 | 0.74% | 1,826,393 |
| Aug 7, 2025 | 54.30 | 54.70 | 53.80 | 54.20 | 54.20 | -0.18% | 1,324,040 |
| Aug 6, 2025 | 53.70 | 54.50 | 53.70 | 54.30 | 54.30 | 1.12% | 1,103,877 |
| Aug 5, 2025 | 53.60 | 54.20 | 53.60 | 53.70 | 53.70 | 0.19% | 1,347,633 |
| Aug 4, 2025 | 52.40 | 53.80 | 52.30 | 53.60 | 53.60 | 1.71% | 1,683,542 |
| Aug 1, 2025 | 51.80 | 53.10 | 51.30 | 52.70 | 52.70 | 1.15% | 1,482,086 |
| Jul 31, 2025 | 52.30 | 52.50 | 51.90 | 52.10 | 52.10 | -0.38% | 1,044,403 |
| Jul 30, 2025 | 52.20 | 52.60 | 52.00 | 52.30 | 52.30 | 0.58% | 764,204 |
| Jul 29, 2025 | 52.70 | 52.80 | 52.00 | 52.00 | 52.00 | -0.76% | 1,046,911 |
| Jul 28, 2025 | 52.70 | 53.00 | 52.30 | 52.40 | 52.40 | -0.19% | 1,481,246 |
| Jul 25, 2025 | 52.90 | 53.00 | 52.40 | 52.50 | 52.50 | -1.13% | 1,482,678 |
| Jul 24, 2025 | 52.90 | 53.20 | 52.40 | 53.10 | 53.10 | 0.38% | 1,669,033 |
| Jul 23, 2025 | 51.60 | 53.10 | 51.30 | 52.90 | 52.90 | 3.52% | 2,978,882 |
| Jul 22, 2025 | 51.90 | 51.90 | 51.00 | 51.10 | 51.10 | -1.35% | 2,498,563 |
| Jul 21, 2025 | 51.40 | 52.50 | 51.40 | 51.80 | 51.80 | 0.97% | 1,632,218 |
| Jul 18, 2025 | 51.70 | 51.90 | 51.20 | 51.30 | 51.30 | -0.19% | 2,073,959 |
| Jul 17, 2025 | 51.40 | 51.60 | 50.80 | 51.40 | 51.40 | -3.38% | 6,085,627 |
| Jul 16, 2025 | 53.20 | 53.90 | 53.10 | 53.20 | 50.70 | -0.37% | 5,701,896 |
| Jul 15, 2025 | 53.20 | 53.70 | 53.20 | 53.40 | 50.89 | -0.19% | 3,668,946 |
| Jul 14, 2025 | 54.10 | 54.20 | 53.40 | 53.50 | 50.99 | -1.29% | 2,636,329 |
| Jul 11, 2025 | 54.70 | 55.30 | 54.10 | 54.20 | 51.65 | - | 2,343,590 |
| Jul 10, 2025 | 54.70 | 54.90 | 54.00 | 54.20 | 51.65 | -0.91% | 1,644,105 |
| Jul 9, 2025 | 54.60 | 54.90 | 53.40 | 54.70 | 52.13 | 0.37% | 3,925,537 |
| Jul 8, 2025 | 56.00 | 56.10 | 54.50 | 54.50 | 51.94 | -2.85% | 3,939,193 |
| Jul 7, 2025 | 57.70 | 57.80 | 55.80 | 56.10 | 53.46 | -3.44% | 5,617,189 |
| Jul 4, 2025 | 56.50 | 59.00 | 56.10 | 58.10 | 55.37 | 1.93% | 17,011,687 |
| Jul 3, 2025 | 54.80 | 57.00 | 54.70 | 57.00 | 54.32 | 4.97% | 10,505,102 |
| Jul 2, 2025 | 53.70 | 54.70 | 53.60 | 54.30 | 51.75 | 1.69% | 5,851,418 |
| Jul 1, 2025 | 53.50 | 54.40 | 53.10 | 53.40 | 50.89 | -0.19% | 2,912,009 |
| Jun 30, 2025 | 53.80 | 54.10 | 53.40 | 53.50 | 50.99 | -1.11% | 1,488,513 |
| Jun 27, 2025 | 53.80 | 54.30 | 53.70 | 54.10 | 51.56 | 0.56% | 1,625,715 |
| Jun 26, 2025 | 53.80 | 54.40 | 53.50 | 53.80 | 51.27 | 0.37% | 1,933,667 |
| Jun 25, 2025 | 53.50 | 53.60 | 52.80 | 53.60 | 51.08 | 0.75% | 1,112,178 |
| Jun 24, 2025 | 52.60 | 53.20 | 52.60 | 53.20 | 50.70 | 2.11% | 1,005,763 |
| Jun 23, 2025 | 52.50 | 52.50 | 51.40 | 52.10 | 49.65 | -0.95% | 1,354,870 |