Ruentex Materials Co.,Ltd. (TPE:8463)
Taiwan · Delayed Price · Currency is TWD 25.80
+0.10 (0.39%)
Sep 5, 2025, 1:35 PM CST
Ruentex Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.70 | 25.95 | 25.40 | 25.80 | 25.80 | 0.39% | 42,106 |
| Sep 4, 2025 | 25.85 | 25.85 | 25.60 | 25.70 | 25.70 | 0.39% | 44,036 |
| Sep 3, 2025 | 25.20 | 25.95 | 25.20 | 25.60 | 25.60 | 1.59% | 35,067 |
| Sep 2, 2025 | 25.60 | 25.60 | 25.10 | 25.20 | 25.20 | -1.18% | 47,019 |
| Sep 1, 2025 | 26.00 | 26.00 | 25.40 | 25.50 | 25.50 | -0.97% | 56,196 |
| Aug 29, 2025 | 26.30 | 26.30 | 25.70 | 25.75 | 25.75 | - | 51,385 |
| Aug 28, 2025 | 25.80 | 25.90 | 25.70 | 25.75 | 25.75 | - | 42,287 |
| Aug 27, 2025 | 25.65 | 26.20 | 25.45 | 25.75 | 25.75 | 0.98% | 123,284 |
| Aug 26, 2025 | 25.15 | 25.55 | 25.15 | 25.50 | 25.50 | 1.19% | 84,435 |
| Aug 25, 2025 | 25.40 | 25.45 | 25.15 | 25.20 | 25.20 | -0.20% | 76,300 |
| Aug 22, 2025 | 25.50 | 25.50 | 25.20 | 25.25 | 25.25 | -1.17% | 83,276 |
| Aug 21, 2025 | 25.50 | 25.55 | 25.30 | 25.55 | 25.55 | 0.79% | 80,616 |
| Aug 20, 2025 | 25.95 | 25.95 | 25.35 | 25.35 | 25.35 | -0.98% | 108,604 |
| Aug 19, 2025 | 26.20 | 26.60 | 25.50 | 25.60 | 25.60 | -2.10% | 195,560 |
| Aug 18, 2025 | 26.65 | 26.80 | 26.15 | 26.15 | 26.15 | -1.69% | 411,633 |
| Aug 15, 2025 | 26.20 | 27.20 | 26.00 | 26.60 | 26.60 | 4.31% | 1,092,079 |
| Aug 14, 2025 | 25.50 | 25.50 | 24.85 | 25.50 | 25.50 | 9.91% | 372,915 |
| Aug 13, 2025 | 23.50 | 23.50 | 23.20 | 23.20 | 23.20 | -0.22% | 53,076 |
| Aug 12, 2025 | 23.15 | 23.30 | 23.15 | 23.25 | 23.25 | 0.43% | 47,017 |
| Aug 11, 2025 | 23.35 | 23.40 | 23.15 | 23.15 | 23.15 | -0.22% | 39,000 |
| Aug 8, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | 0.43% | 36,145 |
| Aug 7, 2025 | 23.20 | 23.45 | 23.10 | 23.10 | 23.10 | - | 35,102 |
| Aug 6, 2025 | 23.05 | 23.30 | 23.05 | 23.10 | 23.10 | -1.07% | 17,002 |
| Aug 5, 2025 | 23.50 | 23.50 | 23.30 | 23.35 | 23.35 | -0.43% | 44,010 |
| Aug 4, 2025 | 23.35 | 23.50 | 22.85 | 23.45 | 23.45 | 1.08% | 161,010 |
| Aug 1, 2025 | 23.05 | 23.20 | 22.75 | 23.20 | 23.20 | 0.65% | 56,005 |
| Jul 31, 2025 | 23.35 | 23.35 | 23.05 | 23.05 | 23.05 | - | 33,026 |
| Jul 30, 2025 | 23.05 | 23.10 | 23.00 | 23.05 | 23.05 | - | 32,003 |
| Jul 29, 2025 | 23.90 | 23.90 | 23.00 | 23.05 | 23.05 | 0.44% | 34,014 |
| Jul 28, 2025 | 22.85 | 23.10 | 22.85 | 22.95 | 22.95 | 0.22% | 33,031 |
| Jul 25, 2025 | 23.25 | 23.25 | 22.90 | 22.90 | 22.90 | - | 19,032 |
| Jul 24, 2025 | 23.00 | 23.00 | 22.80 | 22.90 | 22.90 | -0.43% | 9,000 |
| Jul 23, 2025 | 23.05 | 23.05 | 22.70 | 23.00 | 23.00 | 2.22% | 16,041 |
| Jul 22, 2025 | 22.90 | 22.90 | 22.50 | 22.50 | 22.50 | -1.53% | 56,015 |
| Jul 21, 2025 | 22.90 | 23.10 | 22.85 | 22.85 | 22.85 | -0.65% | 16,013 |
| Jul 18, 2025 | 23.00 | 23.00 | 22.90 | 23.00 | 23.00 | - | 28,000 |
| Jul 17, 2025 | 23.05 | 23.15 | 23.00 | 23.00 | 23.00 | - | 44,131 |
| Jul 16, 2025 | 22.85 | 23.00 | 22.75 | 23.00 | 23.00 | 0.66% | 34,010 |
| Jul 15, 2025 | 22.85 | 22.85 | 22.80 | 22.85 | 22.85 | - | 16,042 |
| Jul 14, 2025 | 22.90 | 22.90 | 22.85 | 22.85 | 22.85 | -0.22% | 8,025 |
| Jul 11, 2025 | 22.85 | 22.90 | 22.80 | 22.90 | 22.90 | 0.44% | 26,020 |
| Jul 10, 2025 | 22.80 | 22.85 | 22.80 | 22.80 | 22.80 | -0.87% | 24,000 |
| Jul 9, 2025 | 23.10 | 23.10 | 22.75 | 23.00 | 23.00 | 0.22% | 32,245 |
| Jul 8, 2025 | 22.70 | 22.95 | 22.50 | 22.95 | 22.95 | - | 34,000 |
| Jul 7, 2025 | 23.00 | 23.00 | 22.95 | 22.95 | 22.95 | 0.22% | 16,000 |
| Jul 4, 2025 | 23.05 | 23.20 | 22.80 | 22.90 | 22.90 | -0.87% | 78,000 |
| Jul 3, 2025 | 23.05 | 23.60 | 23.05 | 23.10 | 23.10 | -0.65% | 117,316 |
| Jul 2, 2025 | 23.45 | 23.45 | 23.20 | 23.25 | 23.25 | - | 16,115 |
| Jul 1, 2025 | 23.20 | 23.55 | 23.15 | 23.25 | 23.25 | 1.09% | 41,076 |
| Jun 30, 2025 | 23.10 | 23.55 | 23.00 | 23.00 | 23.00 | -0.43% | 105,019 |