Ruentex Development Co.,Ltd. (TPE:9945)
Taiwan · Delayed Price · Currency is TWD 24.20
-0.10 (-0.41%)
Apr 24, 2026, 1:30 PM CST
Ruentex Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 24.40 | 24.40 | 24.05 | 24.20 | 24.20 | -0.41% | 5,580,003 |
| Apr 23, 2026 | 24.65 | 24.70 | 24.20 | 24.30 | 24.30 | -1.22% | 9,945,221 |
| Apr 22, 2026 | 25.05 | 25.05 | 24.60 | 24.60 | 24.60 | -1.20% | 5,211,987 |
| Apr 21, 2026 | 24.80 | 24.95 | 24.60 | 24.90 | 24.90 | 1.22% | 4,102,747 |
| Apr 20, 2026 | 25.00 | 25.10 | 24.55 | 24.60 | 24.60 | -0.20% | 6,512,970 |
| Apr 17, 2026 | 25.30 | 25.30 | 24.65 | 24.65 | 24.65 | -1.99% | 10,116,504 |
| Apr 16, 2026 | 25.20 | 25.45 | 25.10 | 25.15 | 25.15 | -0.40% | 5,145,377 |
| Apr 15, 2026 | 25.20 | 25.40 | 25.15 | 25.25 | 25.25 | 0.40% | 7,132,056 |
| Apr 14, 2026 | 25.20 | 25.50 | 25.15 | 25.15 | 25.15 | -0.59% | 7,100,675 |
| Apr 13, 2026 | 25.55 | 25.55 | 25.15 | 25.30 | 25.30 | -1.17% | 5,831,439 |
| Apr 10, 2026 | 25.70 | 25.90 | 25.55 | 25.60 | 25.60 | -0.39% | 2,933,713 |
| Apr 9, 2026 | 25.70 | 26.00 | 25.40 | 25.70 | 25.70 | 0.39% | 3,175,518 |
| Apr 8, 2026 | 25.70 | 25.85 | 25.45 | 25.60 | 25.60 | 1.59% | 3,908,562 |
| Apr 7, 2026 | 25.35 | 25.50 | 25.10 | 25.20 | 25.20 | -0.79% | 3,636,085 |
| Apr 2, 2026 | 25.60 | 25.65 | 25.30 | 25.40 | 25.40 | -0.78% | 2,908,810 |
| Apr 1, 2026 | 25.40 | 25.60 | 25.20 | 25.60 | 25.60 | 3.02% | 4,022,997 |
| Mar 31, 2026 | 24.80 | 25.30 | 24.70 | 24.85 | 24.85 | 0.20% | 4,126,895 |
| Mar 30, 2026 | 24.80 | 25.15 | 24.65 | 24.80 | 24.80 | -1.98% | 5,060,432 |
| Mar 27, 2026 | 25.25 | 25.40 | 25.05 | 25.30 | 25.30 | -0.59% | 4,426,670 |
| Mar 26, 2026 | 25.50 | 25.60 | 25.25 | 25.45 | 25.45 | 0.39% | 3,860,106 |
| Mar 25, 2026 | 25.45 | 25.55 | 25.05 | 25.35 | 25.35 | 2.01% | 5,232,229 |
| Mar 24, 2026 | 25.15 | 25.25 | 24.50 | 24.85 | 24.85 | -0.40% | 8,424,582 |
| Mar 23, 2026 | 25.55 | 25.60 | 24.90 | 24.95 | 24.95 | -3.85% | 13,501,312 |
| Mar 20, 2026 | 26.50 | 26.70 | 25.95 | 25.95 | 25.95 | -1.33% | 11,833,894 |
| Mar 19, 2026 | 26.60 | 26.60 | 26.10 | 26.30 | 26.30 | -1.50% | 12,203,710 |
| Mar 18, 2026 | 27.10 | 27.10 | 26.55 | 26.70 | 26.70 | -0.74% | 10,305,299 |
| Mar 17, 2026 | 27.00 | 27.10 | 26.75 | 26.90 | 26.90 | 0.75% | 6,319,687 |
| Mar 16, 2026 | 27.50 | 27.50 | 26.50 | 26.70 | 26.70 | -4.30% | 17,748,870 |
| Mar 13, 2026 | 27.80 | 27.95 | 27.70 | 27.90 | 27.90 | -0.53% | 4,202,435 |
| Mar 12, 2026 | 28.00 | 28.10 | 27.85 | 28.05 | 28.05 | 0.36% | 4,219,978 |
| Mar 11, 2026 | 28.00 | 28.30 | 27.85 | 27.95 | 27.95 | 0.18% | 6,856,708 |
| Mar 10, 2026 | 27.90 | 28.05 | 27.70 | 27.90 | 27.90 | 1.27% | 5,069,351 |
| Mar 9, 2026 | 27.10 | 27.90 | 27.10 | 27.55 | 27.55 | -3.33% | 8,382,219 |
| Mar 6, 2026 | 28.15 | 28.65 | 28.00 | 28.50 | 28.50 | 0.88% | 3,335,940 |
| Mar 5, 2026 | 28.40 | 28.50 | 28.15 | 28.25 | 28.25 | 0.71% | 5,624,809 |
| Mar 4, 2026 | 28.95 | 28.95 | 28.05 | 28.05 | 28.05 | -3.94% | 11,479,331 |
| Mar 3, 2026 | 29.60 | 29.80 | 29.15 | 29.20 | 29.20 | -2.18% | 5,373,433 |
| Mar 2, 2026 | 29.40 | 29.85 | 29.10 | 29.85 | 29.85 | 1.19% | 7,014,889 |
| Feb 26, 2026 | 29.50 | 29.80 | 29.40 | 29.50 | 29.50 | - | 6,041,840 |
| Feb 25, 2026 | 29.55 | 29.65 | 29.30 | 29.50 | 29.50 | - | 7,813,082 |
| Feb 24, 2026 | 29.60 | 29.85 | 29.40 | 29.50 | 29.50 | -0.34% | 4,724,672 |
| Feb 23, 2026 | 29.45 | 29.80 | 29.25 | 29.60 | 29.60 | 1.54% | 10,685,430 |
| Feb 11, 2026 | 29.20 | 29.30 | 29.00 | 29.15 | 29.15 | 0.17% | 4,391,113 |
| Feb 10, 2026 | 28.95 | 29.10 | 28.75 | 29.10 | 29.10 | 0.52% | 4,547,223 |
| Feb 9, 2026 | 29.00 | 29.00 | 28.65 | 28.95 | 28.95 | 0.52% | 3,210,149 |
| Feb 6, 2026 | 29.00 | 29.00 | 28.50 | 28.80 | 28.80 | -0.86% | 3,611,430 |
| Feb 5, 2026 | 28.75 | 29.20 | 28.75 | 29.05 | 29.05 | 1.40% | 5,203,809 |
| Feb 4, 2026 | 28.20 | 28.75 | 28.05 | 28.65 | 28.65 | 1.60% | 3,324,746 |
| Feb 3, 2026 | 28.85 | 28.95 | 28.15 | 28.20 | 28.20 | -1.74% | 11,657,610 |
| Feb 2, 2026 | 28.85 | 28.90 | 28.50 | 28.70 | 28.70 | -0.35% | 7,154,277 |