Ruentex Materials Co.,Ltd. (TPE:8463)
Taiwan · Delayed Price · Currency is TWD 26.70
+0.10 (0.38%)
Jan 22, 2026, 1:35 PM CST
Ruentex Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 27.00 | 27.00 | 26.45 | 26.70 | 26.70 | 0.38% | 98,004 |
| Jan 21, 2026 | 26.90 | 26.90 | 26.30 | 26.60 | 26.60 | -1.66% | 83,238 |
| Jan 20, 2026 | 27.00 | 27.40 | 27.00 | 27.05 | 27.05 | 0.19% | 67,155 |
| Jan 19, 2026 | 26.95 | 27.05 | 26.90 | 27.00 | 27.00 | - | 153,858 |
| Jan 16, 2026 | 26.85 | 27.20 | 26.85 | 27.00 | 27.00 | 0.56% | 76,096 |
| Jan 15, 2026 | 27.05 | 27.20 | 26.85 | 26.85 | 26.85 | -0.92% | 40,313 |
| Jan 14, 2026 | 26.95 | 27.10 | 26.80 | 27.10 | 27.10 | 1.31% | 81,777 |
| Jan 13, 2026 | 26.90 | 27.00 | 26.75 | 26.75 | 26.75 | -0.37% | 109,010 |
| Jan 12, 2026 | 26.90 | 27.20 | 26.80 | 26.85 | 26.85 | 0.19% | 106,156 |
| Jan 9, 2026 | 26.80 | 26.90 | 26.55 | 26.80 | 26.80 | 1.52% | 39,000 |
| Jan 8, 2026 | 26.50 | 26.85 | 26.40 | 26.40 | 26.40 | -0.38% | 70,509 |
| Jan 7, 2026 | 26.55 | 26.85 | 26.50 | 26.50 | 26.50 | - | 64,180 |
| Jan 6, 2026 | 26.45 | 26.70 | 26.40 | 26.50 | 26.50 | 0.38% | 67,119 |
| Jan 5, 2026 | 26.65 | 26.85 | 26.40 | 26.40 | 26.40 | -0.94% | 116,392 |
| Jan 2, 2026 | 26.70 | 27.00 | 26.55 | 26.65 | 26.65 | - | 97,270 |
| Dec 31, 2025 | 27.25 | 27.30 | 26.65 | 26.65 | 26.65 | -1.48% | 160,344 |
| Dec 30, 2025 | 27.00 | 27.30 | 27.00 | 27.05 | 27.05 | -1.10% | 64,061 |
| Dec 29, 2025 | 27.40 | 27.60 | 27.25 | 27.35 | 27.35 | 0.37% | 41,137 |
| Dec 26, 2025 | 27.70 | 27.70 | 27.25 | 27.25 | 27.25 | - | 22,023 |
| Dec 24, 2025 | 27.10 | 27.30 | 27.10 | 27.25 | 27.25 | -0.55% | 50,128 |
| Dec 23, 2025 | 27.50 | 27.75 | 27.40 | 27.40 | 27.40 | -0.36% | 47,287 |
| Dec 22, 2025 | 27.40 | 27.60 | 27.40 | 27.50 | 27.50 | 0.55% | 47,220 |
| Dec 19, 2025 | 27.15 | 27.50 | 27.15 | 27.35 | 27.35 | 0.74% | 33,237 |
| Dec 18, 2025 | 27.15 | 27.40 | 27.10 | 27.15 | 27.15 | 0.56% | 35,009 |
| Dec 17, 2025 | 26.90 | 27.15 | 26.90 | 27.00 | 27.00 | - | 48,061 |
| Dec 16, 2025 | 27.40 | 27.40 | 26.90 | 27.00 | 27.00 | -0.74% | 99,005 |
| Dec 15, 2025 | 26.95 | 27.30 | 26.85 | 27.20 | 27.20 | 0.18% | 65,776 |
| Dec 12, 2025 | 27.30 | 27.55 | 27.10 | 27.15 | 27.15 | -0.18% | 109,467 |
| Dec 11, 2025 | 27.15 | 27.35 | 27.15 | 27.20 | 27.20 | 0.18% | 37,826 |
| Dec 10, 2025 | 27.40 | 27.40 | 27.00 | 27.15 | 27.15 | -1.99% | 190,059 |
| Dec 9, 2025 | 27.85 | 28.05 | 27.65 | 27.70 | 27.70 | -1.07% | 83,286 |
| Dec 8, 2025 | 27.55 | 28.05 | 27.50 | 28.00 | 28.00 | 1.82% | 207,491 |
| Dec 5, 2025 | 27.60 | 28.00 | 27.05 | 27.50 | 27.50 | -0.36% | 250,628 |
| Dec 4, 2025 | 27.80 | 27.85 | 27.50 | 27.60 | 27.60 | -0.54% | 132,519 |
| Dec 3, 2025 | 27.35 | 27.75 | 27.25 | 27.75 | 27.75 | 2.02% | 241,033 |
| Dec 2, 2025 | 26.40 | 27.45 | 26.40 | 27.20 | 27.20 | 3.03% | 209,103 |
| Dec 1, 2025 | 26.20 | 26.65 | 26.20 | 26.40 | 26.40 | 0.96% | 150,202 |
| Nov 28, 2025 | 26.20 | 26.25 | 26.15 | 26.15 | 26.15 | 0.19% | 60,400 |
| Nov 27, 2025 | 26.10 | 26.25 | 26.10 | 26.10 | 26.10 | - | 74,067 |
| Nov 26, 2025 | 26.05 | 26.15 | 26.00 | 26.10 | 26.10 | 0.77% | 55,053 |
| Nov 25, 2025 | 25.80 | 25.90 | 25.70 | 25.90 | 25.90 | 0.97% | 17,028 |
| Nov 24, 2025 | 26.00 | 26.00 | 25.65 | 25.65 | 25.65 | 0.39% | 58,029 |
| Nov 21, 2025 | 26.15 | 26.15 | 25.50 | 25.55 | 25.55 | -1.35% | 79,608 |
| Nov 20, 2025 | 25.75 | 25.90 | 25.55 | 25.90 | 25.90 | 1.57% | 65,850 |
| Nov 19, 2025 | 25.60 | 25.65 | 25.50 | 25.50 | 25.50 | -0.39% | 48,515 |
| Nov 18, 2025 | 26.10 | 26.10 | 25.50 | 25.60 | 25.60 | -2.29% | 163,012 |
| Nov 17, 2025 | 26.25 | 26.35 | 26.20 | 26.20 | 26.20 | -0.19% | 111,557 |
| Nov 14, 2025 | 25.90 | 26.55 | 25.90 | 26.25 | 26.25 | -0.19% | 125,517 |
| Nov 13, 2025 | 26.45 | 26.45 | 26.25 | 26.30 | 26.30 | 0.38% | 82,239 |
| Nov 12, 2025 | 26.30 | 26.50 | 26.05 | 26.20 | 26.20 | 0.38% | 190,396 |