Ruentex Development Co.,Ltd. (TPE:9945)
Taiwan · Delayed Price · Currency is TWD 25.20
+0.65 (2.65%)
Jun 4, 2026, 1:30 PM CST
Ruentex Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 24.55 | 25.30 | 24.45 | 25.20 | 25.20 | 2.65% | 12,073,074 |
| Jun 3, 2026 | 24.05 | 25.05 | 23.85 | 24.55 | 24.55 | 2.72% | 13,484,010 |
| Jun 2, 2026 | 23.70 | 24.00 | 23.35 | 23.90 | 23.90 | 0.84% | 9,162,330 |
| Jun 1, 2026 | 23.30 | 23.80 | 23.15 | 23.70 | 23.70 | 1.72% | 9,443,004 |
| May 29, 2026 | 23.45 | 23.70 | 23.30 | 23.30 | 23.30 | 0.22% | 8,322,563 |
| May 28, 2026 | 23.35 | 23.60 | 23.20 | 23.25 | 23.25 | - | 6,031,214 |
| May 27, 2026 | 23.80 | 23.80 | 23.10 | 23.25 | 23.25 | -1.69% | 7,578,838 |
| May 26, 2026 | 22.95 | 23.80 | 22.95 | 23.65 | 23.65 | 3.05% | 9,583,055 |
| May 25, 2026 | 23.35 | 23.45 | 22.90 | 22.95 | 22.95 | -1.50% | 11,687,700 |
| May 22, 2026 | 23.45 | 23.60 | 23.10 | 23.30 | 23.30 | -0.43% | 9,798,837 |
| May 21, 2026 | 23.55 | 23.55 | 23.30 | 23.40 | 23.40 | - | 6,628,185 |
| May 20, 2026 | 23.95 | 23.95 | 23.20 | 23.40 | 23.40 | -2.30% | 9,006,532 |
| May 19, 2026 | 23.75 | 24.45 | 23.65 | 23.95 | 23.95 | 1.05% | 8,037,831 |
| May 18, 2026 | 23.40 | 24.05 | 23.05 | 23.70 | 23.70 | 3.04% | 12,644,950 |
| May 15, 2026 | 23.15 | 23.60 | 22.95 | 23.00 | 23.00 | -0.65% | 9,952,703 |
| May 14, 2026 | 23.30 | 23.65 | 23.15 | 23.15 | 23.15 | -0.64% | 6,006,862 |
| May 13, 2026 | 23.50 | 23.50 | 23.15 | 23.30 | 23.30 | -0.64% | 6,436,160 |
| May 12, 2026 | 23.65 | 23.85 | 23.40 | 23.45 | 23.45 | -0.64% | 9,902,509 |
| May 11, 2026 | 23.45 | 23.60 | 23.30 | 23.60 | 23.60 | 0.85% | 6,190,323 |
| May 8, 2026 | 23.60 | 23.70 | 23.40 | 23.40 | 23.40 | -0.85% | 4,918,875 |
| May 7, 2026 | 23.50 | 23.60 | 23.30 | 23.60 | 23.60 | 0.64% | 7,936,861 |
| May 6, 2026 | 23.55 | 23.65 | 23.30 | 23.45 | 23.45 | 0.43% | 6,349,116 |
| May 5, 2026 | 23.30 | 23.50 | 23.15 | 23.35 | 23.35 | 0.21% | 6,584,716 |
| May 4, 2026 | 23.70 | 23.70 | 23.30 | 23.30 | 23.30 | -1.27% | 8,200,104 |
| Apr 30, 2026 | 23.80 | 23.95 | 23.60 | 23.60 | 23.60 | -1.26% | 5,376,562 |
| Apr 29, 2026 | 24.10 | 24.15 | 23.70 | 23.90 | 23.90 | - | 4,585,829 |
| Apr 28, 2026 | 23.65 | 24.00 | 23.60 | 23.90 | 23.90 | 0.84% | 5,042,694 |
| Apr 27, 2026 | 24.00 | 24.00 | 23.60 | 23.70 | 23.70 | -2.07% | 8,206,805 |
| 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% | 4,417,221 |
| 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% | 10,116,500 |
| 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 |