Skip to main content
logo
Ruentex Materials Co.,Ltd. (TPE:8463)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
22.80
-0.35 (-1.51%)
At close: Mar 27, 2026

Ruentex Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.1023.1022.7522.8022.80-1.51%28,120
Mar 26, 202623.3023.5023.0023.1523.150.65%64,528
Mar 25, 202623.3023.3022.7023.0023.000.66%71,032
Mar 24, 202622.9523.1022.7522.8522.85-0.44%67,383
Mar 23, 202623.5523.5522.6022.9522.95-4.38%314,683
Mar 20, 202624.0024.1523.7524.0024.000.21%72,868
Mar 19, 202624.6024.6023.9023.9523.95-3.62%203,562
Mar 18, 202625.1025.1024.8524.8524.85-0.20%92,254
Mar 17, 202625.1525.2024.8524.9024.90-66,497
Mar 16, 202625.0025.5524.8024.9024.90-8.79%680,587
Mar 13, 202626.7527.3526.7527.3027.301.87%89,155
Mar 12, 202626.7527.0526.7526.8026.800.19%95,078
Mar 11, 202626.4526.7526.4526.7526.751.33%16,103
Mar 10, 202626.2026.4026.2026.4026.400.96%50,560
Mar 9, 202626.8526.8526.1526.1526.15-2.61%137,757
Mar 6, 202627.0027.0026.6526.8526.85-29,131
Mar 5, 202626.9026.9026.6026.8526.851.13%40,460
Mar 4, 202626.7026.9026.3526.5526.55-1.48%199,554
Mar 3, 202627.0527.2026.9526.9526.95-1.10%68,458
Mar 2, 202627.7027.7027.2527.2527.25-0.18%35,842
Feb 26, 202627.2527.4027.2027.3027.30-0.18%71,579
Feb 25, 202627.2527.3527.2027.3527.350.37%74,318
Feb 24, 202627.5027.5027.1527.2527.25-63,192
Feb 23, 202627.4027.4027.1527.2527.250.74%100,750
Feb 11, 202627.1027.3527.0027.0527.050.74%140,516
Feb 10, 202627.1027.1026.8026.8526.850.56%51,089
Feb 9, 202627.1027.1026.6526.7026.700.38%37,024
Feb 6, 202626.5026.9026.3526.6026.60-27,633
Feb 5, 202626.9526.9526.5026.6026.60-0.56%43,106
Feb 4, 202626.0027.1026.0026.7526.750.94%66,533
Feb 3, 202626.6026.8526.5026.5026.50-57,404
Feb 2, 202626.6526.8026.4026.5026.50-1.49%82,165
Jan 30, 202626.5527.0026.5526.9026.900.19%51,215
Jan 29, 202626.6026.8526.6026.8526.850.19%36,202
Jan 28, 202626.6027.0026.6026.8026.800.75%120,049
Jan 27, 202626.6026.7026.6026.6026.60-49,000
Jan 26, 202626.7026.8026.6026.6026.60-0.37%59,282
Jan 23, 202626.7526.8526.6526.7026.70-55,054
Jan 22, 202627.0027.0026.4526.7026.700.38%98,004
Jan 21, 202626.9026.9026.3026.6026.60-1.66%83,238
Jan 20, 202627.0027.4027.0027.0527.050.19%67,155
Jan 19, 202626.9527.0526.9027.0027.00-153,858
Jan 16, 202626.8527.2026.8527.0027.000.56%76,096
Jan 15, 202627.0527.2026.8526.8526.85-0.92%40,313
Jan 14, 202626.9527.1026.8027.1027.101.31%81,777
Jan 13, 202626.9027.0026.7526.7526.75-0.37%109,010
Jan 12, 202626.9027.2026.8026.8526.850.19%106,156
Jan 9, 202626.8026.9026.5526.8026.801.52%39,000
Jan 8, 202626.5026.8526.4026.4026.40-0.38%70,509
Jan 7, 202626.5526.8526.5026.5026.50-64,180