Ruentex Materials Co.,Ltd. (TPE:8463)
Taiwan · Delayed Price · Currency is TWD 21.20
+0.15 (0.71%)
Sep 24, 2026, 1:30 PM CST
Ruentex Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 21.10 | 21.20 | 21.05 | 21.20 | 21.20 | 0.71% | 25,500 |
| Sep 23, 2026 | 21.10 | 21.30 | 20.95 | 21.05 | 21.05 | -0.47% | 85,096 |
| Sep 22, 2026 | 21.25 | 21.25 | 20.95 | 21.15 | 21.15 | -0.47% | 78,374 |
| Sep 21, 2026 | 21.30 | 21.30 | 21.10 | 21.25 | 21.25 | -0.23% | 29,200 |
| Sep 18, 2026 | 21.00 | 21.40 | 21.00 | 21.30 | 21.30 | 1.91% | 30,997 |
| Sep 17, 2026 | 21.05 | 21.15 | 20.50 | 20.90 | 20.90 | -1.42% | 147,016 |
| Sep 16, 2026 | 20.85 | 21.25 | 20.85 | 21.20 | 21.20 | 0.24% | 34,155 |
| Sep 15, 2026 | 21.10 | 21.20 | 20.95 | 21.15 | 21.15 | 0.24% | 17,025 |
| Sep 14, 2026 | 21.10 | 21.30 | 20.80 | 21.10 | 21.10 | -1.17% | 19,012 |
| Sep 11, 2026 | 21.20 | 21.35 | 21.20 | 21.35 | 21.35 | -0.23% | 13,011 |
| Sep 10, 2026 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | -0.47% | 9,050 |
| Sep 9, 2026 | 21.50 | 21.50 | 21.40 | 21.50 | 21.50 | - | 15,307 |
| Sep 8, 2026 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | - | 9,471 |
| Sep 7, 2026 | 21.45 | 21.50 | 21.35 | 21.50 | 21.50 | 0.47% | 39,000 |
| Sep 4, 2026 | 21.35 | 21.45 | 21.35 | 21.40 | 21.40 | - | 12,510 |
| Sep 3, 2026 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | - | 18,753 |
| Sep 2, 2026 | 21.20 | 21.40 | 21.15 | 21.40 | 21.40 | 0.47% | 18,000 |
| Sep 1, 2026 | 21.25 | 21.40 | 21.25 | 21.30 | 21.30 | -0.47% | 40,008 |
| Aug 31, 2026 | 21.55 | 21.55 | 21.20 | 21.40 | 21.40 | -0.47% | 52,007 |
| Aug 28, 2026 | 21.50 | 21.50 | 21.45 | 21.50 | 21.50 | 0.23% | 33,000 |
| Aug 27, 2026 | 21.40 | 21.60 | 21.30 | 21.45 | 21.45 | 0.23% | 43,082 |
| Aug 26, 2026 | 21.20 | 21.40 | 21.15 | 21.40 | 21.40 | - | 26,000 |
| Aug 25, 2026 | 21.35 | 21.50 | 21.25 | 21.40 | 21.40 | 0.23% | 35,001 |
| Aug 24, 2026 | 21.55 | 21.55 | 21.30 | 21.35 | 21.35 | -0.23% | 20,218 |
| Aug 21, 2026 | 21.30 | 21.45 | 21.30 | 21.40 | 21.40 | 0.23% | 32,426 |
| Aug 20, 2026 | 21.25 | 21.35 | 21.10 | 21.35 | 21.35 | 0.71% | 24,000 |
| Aug 19, 2026 | 21.05 | 21.25 | 21.05 | 21.20 | 21.20 | -0.24% | 38,094 |
| Aug 18, 2026 | 21.35 | 21.35 | 21.15 | 21.25 | 21.25 | -1.62% | 31,619 |
| Aug 17, 2026 | 21.75 | 21.80 | 21.45 | 21.60 | 21.60 | 0.93% | 142,348 |
| Aug 14, 2026 | 20.80 | 21.60 | 20.80 | 21.40 | 21.40 | 3.63% | 194,954 |
| Aug 13, 2026 | 20.75 | 20.75 | 20.60 | 20.65 | 20.65 | -0.48% | 171,000 |
| Aug 12, 2026 | 20.80 | 20.85 | 20.60 | 20.75 | 20.75 | -0.24% | 99,210 |
| Aug 11, 2026 | 20.80 | 20.85 | 20.75 | 20.80 | 20.80 | - | 49,142 |
| Aug 10, 2026 | 20.80 | 21.00 | 20.70 | 20.80 | 20.80 | - | 42,100 |
| Aug 7, 2026 | 20.90 | 20.95 | 20.75 | 20.80 | 20.80 | -0.48% | 125,081 |
| Aug 6, 2026 | 20.95 | 21.00 | 20.75 | 20.90 | 20.90 | -0.24% | 72,488 |
| Aug 5, 2026 | 20.95 | 21.05 | 20.90 | 20.95 | 20.95 | -0.48% | 51,001 |
| Aug 4, 2026 | 20.90 | 21.20 | 20.90 | 21.05 | 21.05 | -0.24% | 45,838 |
| Aug 3, 2026 | 21.05 | 21.15 | 21.05 | 21.10 | 21.10 | -0.24% | 42,055 |
| Jul 31, 2026 | 21.20 | 21.25 | 20.80 | 21.15 | 21.15 | 1.68% | 31,000 |
| Jul 30, 2026 | 21.15 | 21.25 | 20.70 | 20.80 | 20.80 | -1.89% | 133,404 |
| Jul 29, 2026 | 21.40 | 21.40 | 20.90 | 21.20 | 21.20 | -0.24% | 78,620 |
| Jul 28, 2026 | 21.40 | 21.40 | 21.00 | 21.25 | 21.25 | -1.39% | 62,345 |
| Jul 27, 2026 | 21.40 | 21.55 | 21.35 | 21.55 | 21.55 | 0.70% | 20,000 |
| Jul 24, 2026 | 21.05 | 21.40 | 21.00 | 21.40 | 21.40 | - | 35,149 |
| Jul 23, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.47% | 17,175 |
| Jul 22, 2026 | 21.50 | 21.55 | 21.30 | 21.30 | 21.30 | -0.93% | 32,001 |
| Jul 21, 2026 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | 0.94% | 46,059 |
| Jul 20, 2026 | 21.55 | 21.55 | 21.20 | 21.30 | 21.30 | -0.93% | 75,047 |
| Jul 17, 2026 | 21.60 | 21.60 | 21.20 | 21.50 | 21.50 | -0.46% | 56,484 |