Singapore markets open in 5 hours 39 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,075.80 +40.11 (+0.80%) Dow
38,226.34 +410.42 (+1.09%) Nasdaq
15,852.12 +194.30 (+1.24%) Bitcoin USD
58,402.89 -1,735.20 (-2.89%) CMC Crypto 200
1,227.28 -111.79 (-8.34%)
Ruentex Industries Ltd. (2915.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 61.60 | 61.70 | 60.20 | 60.20 | 60.20 | 3,228,886 |
| 29 Apr 2024 | 60.50 | 61.20 | 60.50 | 61.10 | 61.10 | 3,717,258 |
| 26 Apr 2024 | 59.90 | 60.30 | 59.80 | 60.10 | 60.10 | 2,348,335 |
| 25 Apr 2024 | 59.60 | 60.40 | 59.50 | 59.90 | 59.90 | 2,248,108 |
| 24 Apr 2024 | 60.20 | 60.20 | 59.60 | 59.60 | 59.60 | 2,407,481 |
| 23 Apr 2024 | 60.20 | 60.30 | 59.70 | 59.80 | 59.80 | 1,942,126 |
| 22 Apr 2024 | 59.70 | 60.70 | 59.70 | 60.00 | 60.00 | 3,938,113 |
| 19 Apr 2024 | 59.70 | 60.20 | 58.40 | 59.60 | 59.60 | 2,992,915 |
| 18 Apr 2024 | 58.60 | 60.00 | 58.50 | 60.00 | 60.00 | 2,426,693 |
| 17 Apr 2024 | 58.30 | 58.60 | 58.10 | 58.60 | 58.60 | 1,920,502 |
| 16 Apr 2024 | 59.40 | 59.60 | 58.20 | 58.40 | 58.40 | 3,721,962 |
| 15 Apr 2024 | 59.00 | 60.10 | 59.00 | 59.70 | 59.70 | 2,276,750 |
| 12 Apr 2024 | 59.80 | 59.80 | 59.30 | 59.30 | 59.30 | 1,470,007 |
| 11 Apr 2024 | 59.90 | 60.00 | 59.30 | 59.80 | 59.80 | 2,947,113 |
| 10 Apr 2024 | 60.00 | 60.30 | 59.80 | 60.30 | 60.30 | 1,965,302 |
| 09 Apr 2024 | 59.30 | 60.10 | 59.30 | 59.90 | 59.90 | 1,709,824 |
| 08 Apr 2024 | 59.10 | 59.50 | 59.10 | 59.30 | 59.30 | 1,314,835 |
| 03 Apr 2024 | 59.90 | 59.90 | 59.50 | 59.60 | 59.60 | 961,987 |
| 02 Apr 2024 | 60.30 | 60.40 | 59.80 | 59.90 | 59.90 | 1,519,745 |
| 01 Apr 2024 | 59.50 | 60.30 | 59.40 | 60.30 | 60.30 | 1,905,018 |
| 29 Mar 2024 | 59.70 | 59.80 | 59.30 | 59.50 | 59.50 | 870,000 |
| 28 Mar 2024 | 59.60 | 60.10 | 59.60 | 59.60 | 59.60 | 1,729,924 |
| 27 Mar 2024 | 59.10 | 59.80 | 59.00 | 59.40 | 59.40 | 1,575,714 |
| 26 Mar 2024 | 59.30 | 59.60 | 58.80 | 59.00 | 59.00 | 2,036,217 |
| 25 Mar 2024 | 59.00 | 59.40 | 58.80 | 59.30 | 59.30 | 1,161,338 |
| 22 Mar 2024 | 58.90 | 59.10 | 58.40 | 59.00 | 59.00 | 1,878,749 |
| 21 Mar 2024 | 58.10 | 59.10 | 58.10 | 58.80 | 58.80 | 2,029,809 |
| 20 Mar 2024 | 58.20 | 58.60 | 57.60 | 57.80 | 57.80 | 3,777,170 |
| 19 Mar 2024 | 59.10 | 59.20 | 58.10 | 58.20 | 58.20 | 4,863,433 |
| 18 Mar 2024 | 59.60 | 59.90 | 59.00 | 59.10 | 59.10 | 2,091,382 |
| 15 Mar 2024 | 59.40 | 60.20 | 58.70 | 59.20 | 59.20 | 6,050,032 |
| 14 Mar 2024 | 60.20 | 60.30 | 58.80 | 59.60 | 59.60 | 6,437,326 |
| 13 Mar 2024 | 61.00 | 61.50 | 60.80 | 61.20 | 61.20 | 2,391,153 |
| 12 Mar 2024 | 60.70 | 61.40 | 60.70 | 61.20 | 61.20 | 2,933,095 |
| 11 Mar 2024 | 59.30 | 61.50 | 59.30 | 60.80 | 60.80 | 4,757,543 |
| 08 Mar 2024 | 59.50 | 59.70 | 59.10 | 59.30 | 59.30 | 2,610,517 |
| 07 Mar 2024 | 60.00 | 60.00 | 59.20 | 59.50 | 59.50 | 2,414,209 |
| 06 Mar 2024 | 59.60 | 60.20 | 59.50 | 60.00 | 60.00 | 1,907,199 |
| 05 Mar 2024 | 59.20 | 59.70 | 59.20 | 59.50 | 59.50 | 1,778,269 |
| 04 Mar 2024 | 59.50 | 59.60 | 59.00 | 59.10 | 59.10 | 2,563,089 |
| 01 Mar 2024 | 59.20 | 59.50 | 59.10 | 59.50 | 59.50 | 1,464,702 |
| 29 Feb 2024 | 59.30 | 59.60 | 58.80 | 59.20 | 59.20 | 3,284,086 |
| 27 Feb 2024 | 60.20 | 60.30 | 59.50 | 59.50 | 59.50 | 3,121,001 |
| 26 Feb 2024 | 60.20 | 60.50 | 60.00 | 60.20 | 60.20 | 1,424,773 |
| 23 Feb 2024 | 60.80 | 60.90 | 60.10 | 60.20 | 60.20 | 2,142,157 |
| 22 Feb 2024 | 60.80 | 61.10 | 60.40 | 60.50 | 60.50 | 1,703,384 |
| 21 Feb 2024 | 60.90 | 60.90 | 60.50 | 60.70 | 60.70 | 1,284,452 |
| 20 Feb 2024 | 61.10 | 61.10 | 60.60 | 60.70 | 60.70 | 1,674,818 |
| 19 Feb 2024 | 60.50 | 61.20 | 60.50 | 61.10 | 61.10 | 1,858,941 |
| 16 Feb 2024 | 60.20 | 60.50 | 59.90 | 60.40 | 60.40 | 2,075,956 |
| 15 Feb 2024 | 60.60 | 60.70 | 59.80 | 60.20 | 60.20 | 2,443,373 |
| 05 Feb 2024 | 60.40 | 60.40 | 60.10 | 60.40 | 60.40 | 1,230,740 |
| 02 Feb 2024 | 60.90 | 61.00 | 60.30 | 60.50 | 60.50 | 1,156,497 |
| 01 Feb 2024 | 60.60 | 60.90 | 60.30 | 60.90 | 60.90 | 1,227,977 |
| 31 Jan 2024 | 60.40 | 60.50 | 60.00 | 60.10 | 60.10 | 1,813,036 |
| 30 Jan 2024 | 61.30 | 61.40 | 60.40 | 60.40 | 60.40 | 1,510,560 |
| 29 Jan 2024 | 61.10 | 61.50 | 61.00 | 61.30 | 61.30 | 1,148,274 |
| 26 Jan 2024 | 60.60 | 61.20 | 60.60 | 61.10 | 61.10 | 1,298,997 |
| 25 Jan 2024 | 60.50 | 60.70 | 60.30 | 60.40 | 60.40 | 1,048,995 |
| 24 Jan 2024 | 60.30 | 61.00 | 60.20 | 60.50 | 60.50 | 1,440,903 |
| 23 Jan 2024 | 60.50 | 60.50 | 60.00 | 60.20 | 60.20 | 1,394,752 |
| 22 Jan 2024 | 60.60 | 60.60 | 60.10 | 60.10 | 60.10 | 1,594,547 |
| 19 Jan 2024 | 60.30 | 60.60 | 60.10 | 60.30 | 60.30 | 1,497,723 |
| 18 Jan 2024 | 60.20 | 60.60 | 59.90 | 60.30 | 60.30 | 1,775,299 |
| 17 Jan 2024 | 61.00 | 61.50 | 60.10 | 60.10 | 60.10 | 4,015,132 |
| 16 Jan 2024 | 62.00 | 62.00 | 61.10 | 61.10 | 61.10 | 3,914,387 |
| 15 Jan 2024 | 62.50 | 62.60 | 62.10 | 62.20 | 62.20 | 1,283,891 |
| 12 Jan 2024 | 62.60 | 62.60 | 62.00 | 62.00 | 62.00 | 2,135,022 |
| 11 Jan 2024 | 63.00 | 63.10 | 62.30 | 62.60 | 62.60 | 2,165,863 |
| 10 Jan 2024 | 63.20 | 63.50 | 62.80 | 62.90 | 62.90 | 1,368,005 |
| 09 Jan 2024 | 63.60 | 63.70 | 62.80 | 63.00 | 63.00 | 1,726,161 |
| 08 Jan 2024 | 63.70 | 64.30 | 63.10 | 63.20 | 63.20 | 2,930,389 |
| 05 Jan 2024 | 63.80 | 64.20 | 63.70 | 63.70 | 63.70 | 1,674,667 |
| 04 Jan 2024 | 64.80 | 64.80 | 63.60 | 63.80 | 63.80 | 2,860,878 |
| 03 Jan 2024 | 64.80 | 65.20 | 64.40 | 64.50 | 64.50 | 3,509,187 |
| 02 Jan 2024 | 64.20 | 65.50 | 64.00 | 64.90 | 64.90 | 5,820,064 |
| 29 Dec 2023 | 64.30 | 64.40 | 63.60 | 64.30 | 64.30 | 3,419,954 |
| 28 Dec 2023 | 64.00 | 64.40 | 63.60 | 64.10 | 64.10 | 3,485,128 |
| 27 Dec 2023 | 63.60 | 64.00 | 63.50 | 63.50 | 63.50 | 2,717,688 |
| 26 Dec 2023 | 62.90 | 63.50 | 62.70 | 63.40 | 63.40 | 1,714,553 |
| 25 Dec 2023 | 62.70 | 63.30 | 62.60 | 62.80 | 62.80 | 1,480,288 |
| 22 Dec 2023 | 62.60 | 62.90 | 62.40 | 62.60 | 62.60 | 2,333,593 |
| 21 Dec 2023 | 62.20 | 62.80 | 62.20 | 62.50 | 62.50 | 2,266,391 |
| 20 Dec 2023 | 62.60 | 63.00 | 62.50 | 62.60 | 62.60 | 2,785,871 |
| 19 Dec 2023 | 63.60 | 63.60 | 62.30 | 62.60 | 62.60 | 3,732,096 |
| 18 Dec 2023 | 63.20 | 64.20 | 63.20 | 63.60 | 63.60 | 3,213,481 |
| 15 Dec 2023 | 62.90 | 63.60 | 62.90 | 63.10 | 63.10 | 12,170,375 |
| 14 Dec 2023 | 62.80 | 63.60 | 62.50 | 62.70 | 62.70 | 4,478,974 |
| 13 Dec 2023 | 62.40 | 62.70 | 61.90 | 62.00 | 62.00 | 2,433,355 |
| 12 Dec 2023 | 62.90 | 63.10 | 61.90 | 62.40 | 62.40 | 5,174,167 |
| 11 Dec 2023 | 63.10 | 63.60 | 62.70 | 63.50 | 63.50 | 1,580,732 |
| 08 Dec 2023 | 63.80 | 64.00 | 63.00 | 63.10 | 63.10 | 2,497,164 |
| 07 Dec 2023 | 64.80 | 64.80 | 63.60 | 63.70 | 63.70 | 3,136,362 |
| 06 Dec 2023 | 64.10 | 65.00 | 64.00 | 64.50 | 64.50 | 3,736,643 |
| 05 Dec 2023 | 63.90 | 64.00 | 63.40 | 63.70 | 63.70 | 2,536,501 |
| 04 Dec 2023 | 63.00 | 64.30 | 63.00 | 63.90 | 63.90 | 4,094,083 |
| 01 Dec 2023 | 62.70 | 63.00 | 62.30 | 62.70 | 62.70 | 2,278,661 |
| 30 Nov 2023 | 61.80 | 63.00 | 61.70 | 63.00 | 63.00 | 4,102,167 |
| 29 Nov 2023 | 61.60 | 62.10 | 61.40 | 61.50 | 61.50 | 2,355,587 |
| 28 Nov 2023 | 61.10 | 61.70 | 61.00 | 61.50 | 61.50 | 1,547,328 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.