Ruentex Development Co.,Ltd. (TPE:9945)
Taiwan · Delayed Price · Currency is TWD 29.95
+0.05 (0.17%)
At close: Dec 3, 2025
Ruentex Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 30.00 | 30.10 | 29.85 | 29.95 | 29.95 | 0.17% | 2,769,794 |
| Dec 2, 2025 | 29.85 | 30.05 | 29.80 | 29.90 | 29.90 | 0.34% | 2,521,224 |
| Dec 1, 2025 | 30.15 | 30.25 | 29.70 | 29.80 | 29.80 | -1.16% | 3,207,912 |
| Nov 28, 2025 | 30.35 | 30.40 | 30.10 | 30.15 | 30.15 | -0.50% | 2,830,385 |
| Nov 27, 2025 | 30.20 | 30.35 | 30.00 | 30.30 | 30.30 | 0.17% | 4,659,755 |
| Nov 26, 2025 | 29.70 | 30.30 | 29.70 | 30.25 | 30.25 | 2.20% | 4,227,886 |
| Nov 25, 2025 | 30.15 | 30.15 | 29.40 | 29.60 | 29.60 | -1.66% | 3,249,637 |
| Nov 24, 2025 | 29.35 | 30.10 | 29.35 | 30.10 | 30.10 | 2.56% | 7,703,153 |
| Nov 21, 2025 | 29.25 | 29.40 | 29.10 | 29.35 | 29.35 | 0.17% | 3,940,969 |
| Nov 20, 2025 | 29.25 | 29.40 | 29.00 | 29.30 | 29.30 | 1.03% | 3,812,184 |
| Nov 19, 2025 | 29.10 | 29.20 | 28.75 | 29.00 | 29.00 | 0.35% | 4,786,068 |
| Nov 18, 2025 | 29.50 | 29.50 | 28.80 | 28.90 | 28.90 | -3.02% | 14,576,850 |
| Nov 17, 2025 | 30.30 | 30.40 | 29.75 | 29.80 | 29.80 | -1.97% | 6,412,073 |
| Nov 14, 2025 | 30.15 | 30.95 | 29.85 | 30.40 | 30.40 | 0.16% | 8,492,794 |
| Nov 13, 2025 | 30.30 | 30.50 | 30.15 | 30.35 | 30.35 | 0.66% | 3,774,304 |
| Nov 12, 2025 | 29.85 | 30.20 | 29.80 | 30.15 | 30.15 | 1.34% | 4,016,452 |
| Nov 11, 2025 | 29.85 | 30.00 | 29.70 | 29.75 | 29.75 | -0.17% | 2,125,466 |
| Nov 10, 2025 | 30.00 | 30.10 | 29.75 | 29.80 | 29.80 | - | 2,065,937 |
| Nov 7, 2025 | 30.15 | 30.15 | 29.80 | 29.80 | 29.80 | -1.16% | 2,377,556 |
| Nov 6, 2025 | 30.05 | 30.20 | 29.85 | 30.15 | 30.15 | 1.17% | 3,143,928 |
| Nov 5, 2025 | 29.90 | 29.95 | 29.50 | 29.80 | 29.80 | -0.67% | 2,783,950 |
| Nov 4, 2025 | 29.90 | 30.15 | 29.65 | 30.00 | 30.00 | - | 4,790,779 |
| Nov 3, 2025 | 30.00 | 30.05 | 29.75 | 30.00 | 30.00 | 0.67% | 3,853,112 |
| Oct 31, 2025 | 30.30 | 30.40 | 29.80 | 29.80 | 29.80 | -1.32% | 4,692,327 |
| Oct 30, 2025 | 30.00 | 30.35 | 29.95 | 30.20 | 30.20 | 0.67% | 3,737,177 |
| Oct 29, 2025 | 30.35 | 30.35 | 30.00 | 30.00 | 30.00 | -0.83% | 3,805,468 |
| Oct 28, 2025 | 30.65 | 30.70 | 30.10 | 30.25 | 30.25 | -0.82% | 4,042,876 |
| Oct 27, 2025 | 30.65 | 30.90 | 30.25 | 30.50 | 30.50 | -0.33% | 5,859,922 |
| Oct 23, 2025 | 30.40 | 31.00 | 30.40 | 30.60 | 30.60 | 0.66% | 11,039,520 |
| Oct 22, 2025 | 30.00 | 30.55 | 29.90 | 30.40 | 30.40 | 1.33% | 4,742,937 |
| Oct 21, 2025 | 30.30 | 30.35 | 30.00 | 30.00 | 30.00 | -0.50% | 3,048,803 |
| Oct 20, 2025 | 30.20 | 30.40 | 29.90 | 30.15 | 30.15 | - | 6,047,219 |
| Oct 17, 2025 | 29.90 | 30.60 | 29.90 | 30.15 | 30.15 | 1.01% | 8,967,383 |
| Oct 16, 2025 | 29.70 | 30.15 | 29.70 | 29.85 | 29.85 | 1.36% | 3,987,678 |
| Oct 15, 2025 | 29.50 | 29.75 | 29.35 | 29.45 | 29.45 | 0.34% | 3,712,105 |
| Oct 14, 2025 | 29.15 | 29.75 | 29.15 | 29.35 | 29.35 | 0.86% | 6,503,904 |
| Oct 13, 2025 | 29.15 | 29.25 | 28.65 | 29.10 | 29.10 | -1.52% | 7,394,032 |
| Oct 9, 2025 | 28.90 | 29.65 | 28.90 | 29.55 | 29.55 | 2.07% | 6,015,141 |
| Oct 8, 2025 | 28.80 | 29.05 | 28.80 | 28.95 | 28.95 | 0.52% | 3,082,956 |
| Oct 7, 2025 | 29.00 | 29.00 | 28.75 | 28.80 | 28.80 | -0.69% | 7,320,633 |
| Oct 3, 2025 | 29.35 | 29.40 | 29.00 | 29.00 | 29.00 | -0.85% | 6,144,628 |
| Oct 2, 2025 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | -0.34% | 3,606,181 |
| Oct 1, 2025 | 29.60 | 29.75 | 29.35 | 29.35 | 29.35 | -0.84% | 4,840,727 |
| Sep 30, 2025 | 29.90 | 29.95 | 29.50 | 29.60 | 29.60 | 0.34% | 2,641,076 |
| Sep 26, 2025 | 29.70 | 29.80 | 29.40 | 29.50 | 29.50 | -0.67% | 3,972,938 |
| Sep 25, 2025 | 29.80 | 30.10 | 29.70 | 29.70 | 29.70 | - | 3,416,246 |
| Sep 24, 2025 | 29.80 | 30.00 | 29.55 | 29.70 | 29.70 | -0.34% | 4,262,125 |
| Sep 23, 2025 | 29.90 | 30.05 | 29.80 | 29.80 | 29.80 | -0.17% | 3,511,524 |
| Sep 22, 2025 | 30.00 | 30.05 | 29.80 | 29.85 | 29.85 | -0.50% | 4,013,932 |
| Sep 19, 2025 | 30.35 | 30.35 | 29.90 | 30.00 | 30.00 | -0.99% | 7,018,957 |