Ruentex Engineering & Construction Co. Ltd. 2597
TWSE · Taiwan · Industrial Services
TWD 165.50-2.00 (-1.19%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 165.50 | -1.19% | TWD 167.00 | TWD 167.00 | TWD 164.00 | 323.75K |
| 2026-10-01 | TWD 167.50 | -0.30% | TWD 168.00 | TWD 168.00 | TWD 167.00 | 269.15K |
| 2026-09-30 | TWD 168.00 | +0.60% | TWD 167.00 | TWD 169.00 | TWD 167.00 | 157.03K |
| 2026-09-29 | TWD 167.00 | -0.30% | TWD 168.00 | TWD 168.00 | TWD 166.50 | 84.05K |
| 2026-09-24 | TWD 167.50 | -0.59% | TWD 167.50 | TWD 168.00 | TWD 166.00 | 174.10K |
| 2026-09-23 | TWD 168.50 | 0.00% | TWD 169.50 | TWD 171.00 | TWD 167.00 | 198.61K |
| 2026-09-22 | TWD 168.50 | -1.46% | TWD 172.00 | TWD 172.00 | TWD 168.00 | 178.11K |
| 2026-09-21 | TWD 171.00 | -0.87% | TWD 171.00 | TWD 172.00 | TWD 170.50 | 121.02K |
| 2026-09-18 | TWD 172.50 | +0.29% | TWD 174.00 | TWD 174.00 | TWD 171.00 | 187.01K |
| 2026-09-17 | TWD 172.00 | +2.08% | TWD 170.00 | TWD 173.00 | TWD 169.00 | 197.34K |
| 2026-09-16 | TWD 168.50 | -0.59% | TWD 169.50 | TWD 170.00 | TWD 168.50 | 127.00K |
| 2026-09-15 | TWD 169.50 | +1.50% | TWD 167.00 | TWD 169.50 | TWD 166.50 | 112.16K |
| 2026-09-14 | TWD 167.00 | -1.18% | TWD 168.50 | TWD 170.00 | TWD 167.00 | 135.10K |
| 2026-09-11 | TWD 169.00 | -1.74% | TWD 169.50 | TWD 171.50 | TWD 168.50 | 165.09K |
| 2026-09-10 | TWD 172.00 | -1.71% | TWD 173.50 | TWD 174.00 | TWD 172.00 | 165.51K |
| 2026-09-09 | TWD 175.00 | +2.34% | TWD 168.50 | TWD 175.00 | TWD 168.50 | 462.85K |
| 2026-09-08 | TWD 171.00 | 0.00% | TWD 172.00 | TWD 172.50 | TWD 170.00 | 185.00K |
| 2026-09-07 | TWD 171.00 | +1.18% | TWD 171.50 | TWD 171.50 | TWD 169.00 | 124.16K |
| 2026-09-04 | TWD 169.00 | +0.60% | TWD 169.50 | TWD 171.00 | TWD 167.00 | 127.01K |
| 2026-09-03 | TWD 168.00 | -1.18% | TWD 171.00 | TWD 171.50 | TWD 168.00 | 169.12K |
| 2026-09-02 | TWD 170.00 | -0.29% | TWD 170.50 | TWD 171.00 | TWD 168.00 | 397.02K |
| 2026-09-01 | TWD 170.50 | -0.29% | TWD 170.00 | TWD 173.50 | TWD 169.00 | 467.51K |
| 2026-08-31 | TWD 171.00 | -0.58% | TWD 172.00 | TWD 172.00 | TWD 169.00 | 166.29K |
| 2026-08-28 | TWD 172.00 | +0.29% | TWD 172.50 | TWD 172.50 | TWD 170.50 | 86.10K |
| 2026-08-27 | TWD 171.50 | 0.00% | TWD 173.00 | TWD 173.50 | TWD 171.50 | 121.21K |
| 2026-08-26 | TWD 171.50 | +2.08% | TWD 168.50 | TWD 172.50 | TWD 168.50 | 368.65K |
| 2026-08-25 | TWD 168.00 | -0.30% | TWD 169.00 | TWD 169.50 | TWD 168.00 | 111.11K |
| 2026-08-24 | TWD 168.50 | -0.59% | TWD 170.00 | TWD 171.50 | TWD 168.50 | 121.03K |
| 2026-08-21 | TWD 169.50 | +0.30% | TWD 169.50 | TWD 170.00 | TWD 167.50 | 107.20K |
| 2026-08-20 | TWD 169.00 | +1.81% | TWD 167.00 | TWD 170.00 | TWD 167.00 | 181.00K |
| 2026-08-19 | TWD 166.00 | +0.30% | TWD 165.50 | TWD 167.00 | TWD 163.00 | 96.20K |
| 2026-08-18 | TWD 165.50 | -1.49% | TWD 166.50 | TWD 168.00 | TWD 164.50 | 128.19K |
| 2026-08-17 | TWD 168.00 | +0.90% | TWD 166.50 | TWD 169.00 | TWD 165.50 | 142.10K |
| 2026-08-14 | TWD 166.50 | -1.48% | TWD 168.00 | TWD 168.00 | TWD 163.50 | 204.23K |
| 2026-08-13 | TWD 169.00 | +1.20% | TWD 169.00 | TWD 173.00 | TWD 167.50 | 521.02K |
| 2026-08-12 | TWD 167.00 | -0.30% | TWD 168.00 | TWD 168.50 | TWD 166.50 | 141.44K |
| 2026-08-11 | TWD 167.50 | -0.30% | TWD 168.50 | TWD 168.50 | TWD 165.50 | 239.06K |
| 2026-08-10 | TWD 168.00 | +1.20% | TWD 166.50 | TWD 168.00 | TWD 166.00 | 200.29K |
| 2026-08-07 | TWD 166.00 | +0.91% | TWD 164.00 | TWD 166.00 | TWD 164.00 | 145.02K |
| 2026-08-06 | TWD 164.50 | +0.61% | TWD 161.00 | TWD 164.50 | TWD 160.50 | 218.04K |
| 2026-08-05 | TWD 163.50 | +1.87% | TWD 162.50 | TWD 163.50 | TWD 161.50 | 107.14K |
| 2026-08-04 | TWD 160.50 | -0.93% | TWD 159.50 | TWD 160.50 | TWD 159.50 | 128.20K |
| 2026-08-03 | TWD 162.00 | -0.92% | TWD 161.50 | TWD 162.50 | TWD 159.00 | 220.00K |
| 2026-07-31 | TWD 163.50 | +1.24% | TWD 163.00 | TWD 167.00 | TWD 162.50 | 444.81K |
| 2026-07-30 | TWD 161.50 | -0.92% | TWD 164.00 | TWD 164.00 | TWD 160.50 | 206.10K |
| 2026-07-29 | TWD 163.00 | +1.24% | TWD 162.50 | TWD 164.00 | TWD 159.00 | 413.08K |
| 2026-07-28 | TWD 161.00 | -1.23% | TWD 163.00 | TWD 163.00 | TWD 159.50 | 221.13K |
| 2026-07-27 | TWD 163.00 | +1.24% | TWD 162.00 | TWD 164.00 | TWD 161.00 | 340.00K |
| 2026-07-24 | TWD 161.00 | +0.94% | TWD 159.50 | TWD 161.00 | TWD 159.00 | 207.01K |
| 2026-07-23 | TWD 159.50 | +0.95% | TWD 158.50 | TWD 160.00 | TWD 156.50 | 246.12K |
| 2026-07-22 | TWD 158.00 | -1.86% | TWD 162.00 | TWD 165.00 | TWD 157.50 | 710.00K |
| 2026-07-21 | TWD 161.00 | -0.62% | TWD 161.00 | TWD 165.00 | TWD 161.00 | 330.39K |
| 2026-07-20 | TWD 162.00 | -1.52% | TWD 167.00 | TWD 167.00 | TWD 162.00 | 292.23K |
| 2026-07-17 | TWD 164.50 | 0.00% | TWD 165.00 | TWD 165.50 | TWD 163.50 | 355.22K |
| 2026-07-16 | TWD 164.50 | 0.00% | TWD 165.00 | TWD 166.00 | TWD 163.50 | 231.26K |
| 2026-07-15 | TWD 164.50 | +0.61% | TWD 163.50 | TWD 166.00 | TWD 162.50 | 230.00K |
| 2026-07-14 | TWD 163.50 | -2.97% | TWD 168.50 | TWD 168.50 | TWD 162.00 | 439.02K |
| 2026-07-13 | TWD 168.50 | 0.00% | TWD 168.50 | TWD 169.00 | TWD 166.00 | 191.11K |
| 2026-07-10 | TWD 168.50 | 0.00% | TWD 168.50 | TWD 168.50 | TWD 168.50 | 0 |
| 2026-07-09 | TWD 168.50 | +0.90% | TWD 167.50 | TWD 168.50 | TWD 164.50 | 181.52K |
| 2026-07-08 | TWD 167.00 | 0.00% | TWD 167.50 | TWD 168.50 | TWD 166.00 | 195.05K |
| 2026-07-07 | TWD 167.00 | -2.34% | TWD 171.00 | TWD 171.50 | TWD 167.00 | 236.27K |
| 2026-07-06 | TWD 171.00 | +0.59% | TWD 169.50 | TWD 171.50 | TWD 168.00 | 416.01K |
| 2026-07-03 | TWD 170.00 | +0.59% | TWD 168.00 | TWD 170.00 | TWD 167.00 | 237.11K |
| 2026-07-02 | TWD 169.00 | -1.17% | TWD 171.50 | TWD 172.00 | TWD 168.50 | 222.09K |
| 2026-07-01 | TWD 171.00 | +4.59% | TWD 165.00 | TWD 173.00 | TWD 162.50 | 606.11K |
| 2026-06-30 | TWD 163.50 | 0.00% | TWD 165.00 | TWD 165.50 | TWD 160.50 | 385.47K |
| 2026-06-29 | TWD 163.50 | -0.30% | TWD 166.50 | TWD 166.50 | TWD 163.50 | 240.11K |
| 2026-06-26 | TWD 164.00 | -3.53% | TWD 169.00 | TWD 169.00 | TWD 164.00 | 497.33K |
| 2026-06-25 | TWD 170.00 | -0.58% | TWD 171.50 | TWD 172.50 | TWD 169.00 | 327.10K |
| 2026-06-24 | TWD 171.00 | -2.56% | TWD 173.00 | TWD 173.00 | TWD 170.00 | 389.48K |
| 2026-06-23 | TWD 175.50 | +1.15% | TWD 174.50 | TWD 175.50 | TWD 173.00 | 434.71K |
| 2026-06-22 | TWD 173.50 | -2.53% | TWD 176.50 | TWD 176.50 | TWD 173.50 | 531.88K |
| 2026-06-18 | TWD 178.00 | -3.00% | TWD 172.00 | TWD 178.50 | TWD 172.00 | 767.30K |
| 2026-06-17 | TWD 183.50 | -2.13% | TWD 185.00 | TWD 186.50 | TWD 183.00 | 811.72K |
| 2026-06-16 | TWD 187.50 | -1.57% | TWD 190.00 | TWD 190.00 | TWD 184.50 | 708.54K |
| 2026-06-15 | TWD 190.50 | 0.00% | TWD 190.50 | TWD 190.50 | TWD 181.50 | 1.45M |
| 2026-06-12 | TWD 190.50 | -6.62% | TWD 200.00 | TWD 200.00 | TWD 187.50 | 1.74M |
| 2026-06-11 | TWD 204.00 | +4.62% | TWD 197.00 | TWD 205.00 | TWD 196.00 | 3.77M |
| 2026-06-10 | TWD 195.00 | +2.09% | TWD 191.50 | TWD 200.00 | TWD 188.50 | 4.21M |
| 2026-06-09 | TWD 191.00 | +3.52% | TWD 184.00 | TWD 191.00 | TWD 184.00 | 3.25M |
| 2026-06-08 | TWD 184.50 | 0.00% | TWD 181.00 | TWD 189.50 | TWD 178.00 | 4.22M |
| 2026-06-05 | TWD 184.50 | +2.79% | TWD 178.00 | TWD 186.50 | TWD 178.00 | 3.76M |
| 2026-06-04 | TWD 179.50 | +1.99% | TWD 175.50 | TWD 182.00 | TWD 172.50 | 3.29M |
| 2026-06-03 | TWD 176.00 | +1.44% | TWD 175.00 | TWD 181.50 | TWD 174.00 | 3.61M |
| 2026-06-02 | TWD 173.50 | +4.20% | TWD 168.00 | TWD 180.00 | TWD 166.50 | 3.86M |
| 2026-06-01 | TWD 166.50 | +0.30% | TWD 164.50 | TWD 169.00 | TWD 163.50 | 992.96K |
| 2026-05-29 | TWD 166.00 | +5.73% | TWD 158.50 | TWD 166.00 | TWD 157.00 | 1.32M |
| 2026-05-28 | TWD 157.00 | -0.32% | TWD 158.00 | TWD 159.50 | TWD 155.00 | 492.88K |
| 2026-05-27 | TWD 157.50 | 0.00% | TWD 157.50 | TWD 160.00 | TWD 156.50 | 600.16K |