Ruentex Development Co.,Ltd. (TPE:9945)
Taiwan · Delayed Price · Currency is TWD 30.60
+0.20 (0.66%)
Oct 23, 2025, 2:38 PM CST
Ruentex Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 30.40 | 31.00 | 30.40 | 30.60 | 30.60 | 0.66% | 11,039,529 |
| 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 29, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| 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 |
| Sep 18, 2025 | 30.55 | 30.75 | 30.20 | 30.30 | 30.30 | -0.16% | 4,133,337 |
| Sep 17, 2025 | 30.70 | 30.85 | 30.35 | 30.35 | 30.35 | -1.62% | 3,617,008 |
| Sep 16, 2025 | 30.40 | 31.30 | 30.40 | 30.85 | 30.85 | 1.15% | 4,727,751 |
| Sep 15, 2025 | 30.55 | 31.10 | 30.45 | 30.50 | 30.50 | -0.16% | 3,753,889 |
| Sep 12, 2025 | 30.20 | 30.75 | 30.20 | 30.55 | 30.55 | 1.16% | 3,650,789 |
| Sep 11, 2025 | 30.90 | 31.00 | 30.15 | 30.20 | 30.20 | -2.74% | 6,927,961 |
| Sep 10, 2025 | 31.00 | 31.35 | 30.75 | 31.05 | 31.05 | 0.65% | 4,305,806 |
| Sep 9, 2025 | 31.00 | 31.20 | 30.70 | 30.85 | 30.85 | 0.16% | 5,037,512 |
| Sep 8, 2025 | 31.35 | 31.45 | 30.80 | 30.80 | 30.80 | -1.28% | 4,802,834 |
| Sep 5, 2025 | 32.00 | 32.10 | 31.10 | 31.20 | 31.20 | -2.35% | 11,153,192 |
| Sep 4, 2025 | 30.25 | 32.15 | 30.20 | 31.95 | 31.95 | 6.15% | 25,473,146 |
| Sep 3, 2025 | 29.80 | 30.15 | 29.75 | 30.10 | 30.10 | 1.01% | 2,835,390 |
| Sep 2, 2025 | 29.95 | 30.10 | 29.60 | 29.80 | 29.80 | -0.17% | 3,528,303 |
| Sep 1, 2025 | 30.35 | 30.55 | 29.80 | 29.85 | 29.85 | -1.00% | 5,205,146 |
| Aug 29, 2025 | 29.65 | 30.45 | 29.65 | 30.15 | 30.15 | 1.86% | 9,623,651 |
| 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 |