Ruentex Development Co.,Ltd. (TPE:9945)
Taiwan · Delayed Price · Currency is TWD 30.10
-0.05 (-0.17%)
Sep 1, 2025, 10:22 AM CST
Ruentex Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 29.65 | 30.45 | 29.65 | 30.15 | 30.15 | 1.86% | 9,621,591 |
| Aug 28, 2025 | 29.40 | 29.90 | 29.35 | 29.60 | 29.60 | 0.85% | 6,040,421 |
| Aug 27, 2025 | 29.50 | 30.00 | 29.35 | 29.35 | 29.35 | 0.51% | 10,641,593 |
| Aug 26, 2025 | 30.05 | 30.30 | 29.20 | 29.20 | 29.20 | -3.47% | 149,482,694 |
| Aug 25, 2025 | 30.05 | 30.60 | 30.00 | 30.25 | 30.25 | 2.02% | 17,382,348 |
| Aug 22, 2025 | 29.80 | 30.15 | 29.60 | 29.65 | 29.65 | -0.34% | 6,808,248 |
| Aug 21, 2025 | 29.60 | 30.00 | 29.35 | 29.75 | 29.75 | 1.19% | 9,328,515 |
| Aug 20, 2025 | 29.90 | 29.90 | 29.40 | 29.40 | 29.40 | -1.34% | 6,822,198 |
| Aug 19, 2025 | 29.90 | 29.95 | 29.50 | 29.80 | 29.80 | -0.50% | 6,997,795 |
| Aug 18, 2025 | 30.20 | 30.25 | 29.90 | 29.95 | 29.95 | -1.16% | 7,305,435 |
| Aug 15, 2025 | 30.80 | 30.80 | 30.00 | 30.30 | 30.30 | -1.94% | 8,913,660 |
| Aug 14, 2025 | 31.00 | 31.00 | 30.60 | 30.90 | 30.90 | -0.64% | 7,701,043 |
| Aug 13, 2025 | 31.40 | 31.50 | 31.10 | 31.10 | 31.10 | -0.48% | 6,595,257 |
| Aug 12, 2025 | 31.35 | 31.75 | 31.20 | 31.25 | 31.25 | -0.32% | 6,106,113 |
| Aug 11, 2025 | 31.25 | 31.40 | 31.05 | 31.35 | 31.35 | 0.32% | 5,334,348 |
| Aug 8, 2025 | 30.90 | 31.25 | 30.75 | 31.25 | 31.25 | 1.13% | 6,447,168 |
| Aug 7, 2025 | 31.00 | 31.35 | 30.85 | 30.90 | 30.90 | -0.64% | 4,806,137 |
| Aug 6, 2025 | 30.80 | 31.30 | 30.80 | 31.10 | 31.10 | 1.14% | 6,090,623 |
| Aug 5, 2025 | 30.70 | 31.00 | 30.60 | 30.75 | 30.75 | -0.16% | 4,711,591 |
| Aug 4, 2025 | 30.05 | 31.00 | 30.00 | 30.80 | 30.80 | 1.65% | 5,315,870 |
| Aug 1, 2025 | 29.80 | 30.45 | 29.55 | 30.30 | 30.30 | 1.17% | 3,009,951 |
| Jul 31, 2025 | 30.15 | 30.20 | 29.85 | 29.95 | 29.95 | -1.16% | 4,705,429 |
| Jul 30, 2025 | 30.25 | 30.45 | 30.00 | 30.30 | 30.30 | 0.17% | 3,513,920 |
| Jul 29, 2025 | 30.25 | 30.60 | 30.05 | 30.25 | 30.25 | 0.17% | 3,681,215 |
| Jul 28, 2025 | 30.30 | 30.60 | 30.15 | 30.20 | 30.20 | -0.17% | 3,215,631 |
| Jul 25, 2025 | 30.60 | 30.85 | 30.25 | 30.25 | 30.25 | -1.63% | 4,023,134 |
| Jul 24, 2025 | 30.70 | 30.80 | 30.30 | 30.75 | 30.75 | - | 3,845,167 |
| Jul 23, 2025 | 29.60 | 30.75 | 29.60 | 30.75 | 30.75 | 4.59% | 8,970,771 |
| Jul 22, 2025 | 29.95 | 30.00 | 29.40 | 29.40 | 29.40 | -1.67% | 4,777,896 |
| Jul 21, 2025 | 29.90 | 30.45 | 29.90 | 29.90 | 29.90 | -0.50% | 3,631,192 |
| Jul 18, 2025 | 30.10 | 30.15 | 29.85 | 30.05 | 30.05 | 0.17% | 3,654,774 |
| Jul 17, 2025 | 29.35 | 30.00 | 29.25 | 30.00 | 30.00 | 2.92% | 5,438,478 |
| Jul 16, 2025 | 29.05 | 29.50 | 28.95 | 29.15 | 29.15 | - | 7,682,534 |
| Jul 15, 2025 | 28.90 | 29.35 | 28.85 | 29.15 | 29.15 | 0.87% | 5,165,412 |
| Jul 14, 2025 | 29.55 | 29.55 | 28.90 | 28.90 | 28.90 | -2.20% | 13,999,456 |
| Jul 11, 2025 | 30.00 | 30.35 | 29.55 | 29.55 | 29.55 | - | 6,437,661 |
| Jul 10, 2025 | 29.70 | 29.75 | 29.50 | 29.55 | 29.55 | -0.34% | 5,380,831 |
| Jul 9, 2025 | 30.35 | 30.45 | 29.65 | 29.65 | 29.65 | -5.42% | 12,990,962 |
| Jul 8, 2025 | 31.90 | 31.90 | 30.80 | 31.35 | 30.25 | -1.88% | 25,632,458 |
| Jul 7, 2025 | 32.45 | 32.80 | 31.50 | 31.95 | 30.83 | -1.24% | 25,864,558 |
| Jul 4, 2025 | 31.35 | 32.70 | 31.00 | 32.35 | 31.21 | 3.69% | 28,394,682 |
| Jul 3, 2025 | 30.60 | 31.40 | 30.60 | 31.20 | 30.11 | 2.63% | 12,191,191 |
| Jul 2, 2025 | 30.00 | 30.65 | 29.95 | 30.40 | 29.33 | 2.70% | 10,993,464 |
| Jul 1, 2025 | 29.85 | 30.25 | 29.60 | 29.60 | 28.56 | -0.50% | 5,976,146 |
| Jun 30, 2025 | 30.60 | 30.75 | 29.75 | 29.75 | 28.71 | -2.94% | 5,635,493 |
| Jun 27, 2025 | 30.45 | 31.00 | 30.45 | 30.65 | 29.57 | 1.16% | 5,786,198 |
| Jun 26, 2025 | 30.25 | 30.70 | 30.00 | 30.30 | 29.24 | 0.66% | 5,045,059 |
| Jun 25, 2025 | 30.40 | 30.45 | 29.80 | 30.10 | 29.04 | -0.66% | 4,090,584 |
| Jun 24, 2025 | 30.25 | 30.55 | 30.10 | 30.30 | 29.24 | 1.34% | 3,319,553 |
| Jun 23, 2025 | 29.80 | 30.00 | 29.30 | 29.90 | 28.85 | -0.33% | 4,769,096 |