Ruentex Materials Co.,Ltd. (TPE:8463)
Taiwan · Delayed Price · Currency is TWD 23.00
-0.10 (-0.43%)
Apr 20, 2026, 1:24 PM CST
Ruentex Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 23.05 | 23.15 | 22.75 | 23.00 | 23.00 | -0.43% | 148,515 |
| Apr 17, 2026 | 23.20 | 23.35 | 22.85 | 23.10 | 23.10 | - | 169,596 |
| Apr 16, 2026 | 23.25 | 23.40 | 23.10 | 23.10 | 23.10 | -0.65% | 80,168 |
| Apr 15, 2026 | 23.05 | 23.30 | 22.90 | 23.25 | 23.25 | 1.09% | 105,135 |
| Apr 14, 2026 | 22.90 | 23.00 | 22.70 | 23.00 | 23.00 | 1.32% | 103,340 |
| Apr 13, 2026 | 22.30 | 22.70 | 22.30 | 22.70 | 22.70 | 1.11% | 94,260 |
| Apr 10, 2026 | 22.35 | 22.75 | 22.30 | 22.45 | 22.45 | 0.67% | 290,247 |
| Apr 9, 2026 | 22.30 | 22.35 | 22.25 | 22.30 | 22.30 | -0.45% | 31,104 |
| Apr 8, 2026 | 22.20 | 22.70 | 22.20 | 22.40 | 22.40 | 1.59% | 82,293 |
| Apr 7, 2026 | 22.15 | 22.15 | 22.05 | 22.05 | 22.05 | -0.68% | 35,630 |
| Apr 2, 2026 | 22.10 | 22.35 | 22.10 | 22.20 | 22.20 | -0.45% | 78,025 |
| Apr 1, 2026 | 22.50 | 22.90 | 22.10 | 22.30 | 22.30 | - | 149,031 |
| Mar 31, 2026 | 22.40 | 22.60 | 22.30 | 22.30 | 22.30 | -1.11% | 108,098 |
| Mar 30, 2026 | 22.60 | 22.65 | 22.45 | 22.55 | 22.55 | -1.10% | 46,074 |
| Mar 27, 2026 | 23.10 | 23.10 | 22.75 | 22.80 | 22.80 | -1.51% | 28,120 |
| Mar 26, 2026 | 23.30 | 23.50 | 23.00 | 23.15 | 23.15 | 0.65% | 64,528 |
| Mar 25, 2026 | 23.30 | 23.30 | 22.70 | 23.00 | 23.00 | 0.66% | 71,032 |
| Mar 24, 2026 | 22.95 | 23.10 | 22.75 | 22.85 | 22.85 | -0.44% | 67,383 |
| Mar 23, 2026 | 23.55 | 23.55 | 22.60 | 22.95 | 22.95 | -4.38% | 314,683 |
| Mar 20, 2026 | 24.00 | 24.15 | 23.75 | 24.00 | 24.00 | 0.21% | 72,868 |
| Mar 19, 2026 | 24.60 | 24.60 | 23.90 | 23.95 | 23.95 | -3.62% | 203,562 |
| Mar 18, 2026 | 25.10 | 25.10 | 24.85 | 24.85 | 24.85 | -0.20% | 92,254 |
| Mar 17, 2026 | 25.15 | 25.20 | 24.85 | 24.90 | 24.90 | - | 66,497 |
| Mar 16, 2026 | 25.00 | 25.55 | 24.80 | 24.90 | 24.90 | -8.79% | 680,587 |
| Mar 13, 2026 | 26.75 | 27.35 | 26.75 | 27.30 | 27.30 | 1.87% | 89,155 |
| Mar 12, 2026 | 26.75 | 27.05 | 26.75 | 26.80 | 26.80 | 0.19% | 95,078 |
| Mar 11, 2026 | 26.45 | 26.75 | 26.45 | 26.75 | 26.75 | 1.33% | 16,103 |
| Mar 10, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 0.96% | 50,560 |
| Mar 9, 2026 | 26.85 | 26.85 | 26.15 | 26.15 | 26.15 | -2.61% | 137,757 |
| Mar 6, 2026 | 27.00 | 27.00 | 26.65 | 26.85 | 26.85 | - | 29,131 |
| Mar 5, 2026 | 26.90 | 26.90 | 26.60 | 26.85 | 26.85 | 1.13% | 40,460 |
| Mar 4, 2026 | 26.70 | 26.90 | 26.35 | 26.55 | 26.55 | -1.48% | 199,554 |
| Mar 3, 2026 | 27.05 | 27.20 | 26.95 | 26.95 | 26.95 | -1.10% | 68,458 |
| Mar 2, 2026 | 27.70 | 27.70 | 27.25 | 27.25 | 27.25 | -0.18% | 35,842 |
| Feb 26, 2026 | 27.25 | 27.40 | 27.20 | 27.30 | 27.30 | -0.18% | 71,579 |
| Feb 25, 2026 | 27.25 | 27.35 | 27.20 | 27.35 | 27.35 | 0.37% | 74,318 |
| Feb 24, 2026 | 27.50 | 27.50 | 27.15 | 27.25 | 27.25 | - | 63,192 |
| Feb 23, 2026 | 27.40 | 27.40 | 27.15 | 27.25 | 27.25 | 0.74% | 100,750 |
| Feb 11, 2026 | 27.10 | 27.35 | 27.00 | 27.05 | 27.05 | 0.74% | 140,516 |
| Feb 10, 2026 | 27.10 | 27.10 | 26.80 | 26.85 | 26.85 | 0.56% | 51,089 |
| Feb 9, 2026 | 27.10 | 27.10 | 26.65 | 26.70 | 26.70 | 0.38% | 37,024 |
| Feb 6, 2026 | 26.50 | 26.90 | 26.35 | 26.60 | 26.60 | - | 27,633 |
| Feb 5, 2026 | 26.95 | 26.95 | 26.50 | 26.60 | 26.60 | -0.56% | 43,106 |
| Feb 4, 2026 | 26.00 | 27.10 | 26.00 | 26.75 | 26.75 | 0.94% | 66,533 |
| Feb 3, 2026 | 26.60 | 26.85 | 26.50 | 26.50 | 26.50 | - | 57,404 |
| Feb 2, 2026 | 26.65 | 26.80 | 26.40 | 26.50 | 26.50 | -1.49% | 82,165 |
| Jan 30, 2026 | 26.55 | 27.00 | 26.55 | 26.90 | 26.90 | 0.19% | 51,215 |
| Jan 29, 2026 | 26.60 | 26.85 | 26.60 | 26.85 | 26.85 | 0.19% | 36,202 |
| Jan 28, 2026 | 26.60 | 27.00 | 26.60 | 26.80 | 26.80 | 0.75% | 120,049 |
| Jan 27, 2026 | 26.60 | 26.70 | 26.60 | 26.60 | 26.60 | - | 49,000 |