Ruentex Materials Co Ltd 8463
TWSE · Taiwan · Non-Energy Minerals
TWD 21.15-0.05 (-0.24%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 21.15 | -0.24% | TWD 21.10 | TWD 21.20 | TWD 21.10 | 17.00K |
| 2026-10-01 | TWD 21.20 | -0.24% | TWD 21.25 | TWD 21.25 | TWD 21.15 | 17.00K |
| 2026-09-30 | TWD 21.25 | +1.43% | TWD 21.00 | TWD 21.25 | TWD 21.00 | 30.00K |
| 2026-09-29 | TWD 20.95 | -1.18% | TWD 21.00 | TWD 21.10 | TWD 20.90 | 101.00K |
| 2026-09-24 | TWD 21.20 | +0.71% | TWD 21.10 | TWD 21.20 | TWD 21.05 | 25.00K |
| 2026-09-23 | TWD 21.05 | -0.47% | TWD 21.10 | TWD 21.30 | TWD 20.95 | 84.10K |
| 2026-09-22 | TWD 21.15 | -0.47% | TWD 21.25 | TWD 21.25 | TWD 20.95 | 78.00K |
| 2026-09-21 | TWD 21.25 | -0.23% | TWD 21.30 | TWD 21.30 | TWD 21.10 | 29.00K |
| 2026-09-18 | TWD 21.30 | +1.91% | TWD 21.00 | TWD 21.40 | TWD 21.00 | 30.00K |
| 2026-09-17 | TWD 20.90 | -1.42% | TWD 21.05 | TWD 21.15 | TWD 20.50 | 147.00K |
| 2026-09-16 | TWD 21.20 | +0.24% | TWD 20.85 | TWD 21.25 | TWD 20.85 | 34.00K |
| 2026-09-15 | TWD 21.15 | +0.24% | TWD 21.10 | TWD 21.20 | TWD 20.95 | 17.00K |
| 2026-09-14 | TWD 21.10 | -1.17% | TWD 21.10 | TWD 21.30 | TWD 20.80 | 19.00K |
| 2026-09-11 | TWD 21.35 | -0.23% | TWD 21.20 | TWD 21.35 | TWD 21.20 | 13.00K |
| 2026-09-10 | TWD 21.40 | -0.47% | TWD 21.30 | TWD 21.40 | TWD 21.30 | 9.00K |
| 2026-09-09 | TWD 21.50 | 0.00% | TWD 21.50 | TWD 21.50 | TWD 21.40 | 15.00K |
| 2026-09-08 | TWD 21.50 | 0.00% | TWD 21.30 | TWD 21.50 | TWD 21.30 | 8.10K |
| 2026-09-07 | TWD 21.50 | +0.47% | TWD 21.45 | TWD 21.50 | TWD 21.35 | 39.00K |
| 2026-09-04 | TWD 21.40 | 0.00% | TWD 21.35 | TWD 21.45 | TWD 21.35 | 12.01K |
| 2026-09-03 | TWD 21.40 | 0.00% | TWD 21.40 | TWD 21.60 | TWD 21.40 | 18.45K |
| 2026-09-02 | TWD 21.40 | +0.47% | TWD 21.20 | TWD 21.40 | TWD 21.15 | 18.00K |
| 2026-09-01 | TWD 21.30 | -0.47% | TWD 21.25 | TWD 21.40 | TWD 21.25 | 40.00K |
| 2026-08-31 | TWD 21.40 | -0.47% | TWD 21.55 | TWD 21.55 | TWD 21.20 | 52.00K |
| 2026-08-28 | TWD 21.50 | +0.23% | TWD 21.50 | TWD 21.50 | TWD 21.45 | 33.00K |
| 2026-08-27 | TWD 21.45 | +0.23% | TWD 21.40 | TWD 21.60 | TWD 21.30 | 43.00K |
| 2026-08-26 | TWD 21.40 | 0.00% | TWD 21.20 | TWD 21.40 | TWD 21.15 | 26.00K |
| 2026-08-25 | TWD 21.40 | +0.23% | TWD 21.35 | TWD 21.50 | TWD 21.25 | 35.00K |
| 2026-08-24 | TWD 21.35 | -0.23% | TWD 21.55 | TWD 21.55 | TWD 21.30 | 20.00K |
| 2026-08-21 | TWD 21.40 | +0.23% | TWD 21.30 | TWD 21.45 | TWD 21.30 | 32.00K |
| 2026-08-20 | TWD 21.35 | +0.71% | TWD 21.25 | TWD 21.35 | TWD 21.10 | 24.00K |
| 2026-08-19 | TWD 21.20 | -0.24% | TWD 21.05 | TWD 21.25 | TWD 21.05 | 38.00K |
| 2026-08-18 | TWD 21.25 | -1.62% | TWD 21.35 | TWD 21.35 | TWD 21.15 | 30.00K |
| 2026-08-17 | TWD 21.60 | +0.93% | TWD 21.75 | TWD 21.80 | TWD 21.45 | 142.00K |
| 2026-08-14 | TWD 21.40 | +3.63% | TWD 20.80 | TWD 21.60 | TWD 20.80 | 194.00K |
| 2026-08-13 | TWD 20.65 | -0.48% | TWD 20.75 | TWD 20.75 | TWD 20.60 | 171.00K |
| 2026-08-12 | TWD 20.75 | -0.24% | TWD 20.80 | TWD 20.85 | TWD 20.60 | 99.00K |
| 2026-08-11 | TWD 20.80 | 0.00% | TWD 20.80 | TWD 20.85 | TWD 20.75 | 49.10K |
| 2026-08-10 | TWD 20.80 | 0.00% | TWD 20.80 | TWD 21.00 | TWD 20.70 | 42.00K |
| 2026-08-07 | TWD 20.80 | -0.48% | TWD 20.90 | TWD 20.95 | TWD 20.75 | 125.02K |
| 2026-08-06 | TWD 20.90 | -0.24% | TWD 20.95 | TWD 21.00 | TWD 20.75 | 72.00K |
| 2026-08-05 | TWD 20.95 | -0.48% | TWD 20.95 | TWD 21.05 | TWD 20.90 | 51.00K |
| 2026-08-04 | TWD 21.05 | -0.24% | TWD 20.90 | TWD 21.20 | TWD 20.90 | 45.00K |
| 2026-08-03 | TWD 21.10 | -0.24% | TWD 21.05 | TWD 21.15 | TWD 21.05 | 42.03K |
| 2026-07-31 | TWD 21.15 | +1.68% | TWD 21.20 | TWD 21.25 | TWD 20.80 | 31.00K |
| 2026-07-30 | TWD 20.80 | -1.89% | TWD 21.15 | TWD 21.25 | TWD 20.70 | 133.01K |
| 2026-07-29 | TWD 21.20 | -0.24% | TWD 21.40 | TWD 21.40 | TWD 20.90 | 78.00K |
| 2026-07-28 | TWD 21.25 | -1.39% | TWD 21.40 | TWD 21.40 | TWD 21.00 | 62.00K |
| 2026-07-27 | TWD 21.55 | +0.70% | TWD 21.40 | TWD 21.55 | TWD 21.35 | 19.00K |
| 2026-07-24 | TWD 21.40 | 0.00% | TWD 21.05 | TWD 21.40 | TWD 21.00 | 35.00K |
| 2026-07-23 | TWD 21.40 | +0.47% | TWD 21.20 | TWD 21.40 | TWD 21.20 | 17.00K |
| 2026-07-22 | TWD 21.30 | -0.93% | TWD 21.50 | TWD 21.55 | TWD 21.30 | 32.00K |
| 2026-07-21 | TWD 21.50 | +0.94% | TWD 21.40 | TWD 21.50 | TWD 21.40 | 46.00K |
| 2026-07-20 | TWD 21.30 | -0.93% | TWD 21.55 | TWD 21.55 | TWD 21.20 | 75.01K |
| 2026-07-17 | TWD 21.50 | -0.46% | TWD 21.60 | TWD 21.60 | TWD 21.20 | 56.00K |
| 2026-07-16 | TWD 21.60 | -0.46% | TWD 21.60 | TWD 21.90 | TWD 21.35 | 33.55K |
| 2026-07-15 | TWD 21.70 | +2.60% | TWD 21.25 | TWD 21.70 | TWD 21.15 | 82.00K |
| 2026-07-14 | TWD 21.15 | -0.24% | TWD 21.40 | TWD 21.40 | TWD 20.95 | 109.00K |
| 2026-07-13 | TWD 21.20 | -0.93% | TWD 21.40 | TWD 21.40 | TWD 21.05 | 66.00K |
| 2026-07-10 | TWD 21.40 | 0.00% | TWD 21.40 | TWD 21.40 | TWD 21.40 | 0 |
| 2026-07-09 | TWD 21.40 | -0.70% | TWD 21.50 | TWD 21.50 | TWD 21.35 | 54.50K |
| 2026-07-08 | TWD 21.55 | -0.69% | TWD 21.65 | TWD 21.70 | TWD 21.50 | 95.00K |
| 2026-07-07 | TWD 21.70 | -0.23% | TWD 21.75 | TWD 21.80 | TWD 21.60 | 52.00K |
| 2026-07-06 | TWD 21.75 | +0.93% | TWD 21.60 | TWD 21.90 | TWD 21.60 | 104.00K |
| 2026-07-03 | TWD 21.55 | +0.70% | TWD 21.35 | TWD 21.55 | TWD 21.30 | 73.00K |
| 2026-07-02 | TWD 21.40 | 0.00% | TWD 21.45 | TWD 21.45 | TWD 21.20 | 42.00K |
| 2026-07-01 | TWD 21.40 | +0.23% | TWD 21.40 | TWD 21.40 | TWD 21.20 | 61.00K |
| 2026-06-30 | TWD 21.35 | +0.47% | TWD 21.30 | TWD 21.40 | TWD 21.15 | 41.00K |
| 2026-06-29 | TWD 21.25 | +0.47% | TWD 21.60 | TWD 21.60 | TWD 21.25 | 42.00K |
| 2026-06-26 | TWD 21.15 | -1.40% | TWD 21.35 | TWD 21.35 | TWD 21.15 | 66.00K |
| 2026-06-25 | TWD 21.45 | -0.23% | TWD 21.50 | TWD 21.65 | TWD 21.40 | 19.00K |
| 2026-06-24 | TWD 21.50 | +0.70% | TWD 21.65 | TWD 21.65 | TWD 21.25 | 95.00K |
| 2026-06-23 | TWD 21.35 | -0.47% | TWD 21.45 | TWD 21.45 | TWD 21.00 | 164.00K |
| 2026-06-22 | TWD 21.45 | +0.70% | TWD 21.35 | TWD 21.55 | TWD 21.35 | 106.00K |
| 2026-06-18 | TWD 21.30 | -3.62% | TWD 21.25 | TWD 21.35 | TWD 21.05 | 96.00K |
| 2026-06-17 | TWD 22.10 | 0.00% | TWD 22.20 | TWD 22.20 | TWD 22.00 | 146.00K |
| 2026-06-16 | TWD 22.10 | -0.67% | TWD 22.25 | TWD 22.25 | TWD 22.00 | 95.01K |
| 2026-06-15 | TWD 22.25 | -0.22% | TWD 22.10 | TWD 22.55 | TWD 22.00 | 202.00K |
| 2026-06-12 | TWD 22.30 | +1.59% | TWD 22.65 | TWD 22.65 | TWD 22.15 | 58.00K |
| 2026-06-11 | TWD 21.95 | 0.00% | TWD 21.85 | TWD 22.20 | TWD 21.80 | 33.00K |
| 2026-06-10 | TWD 21.95 | -0.23% | TWD 21.80 | TWD 22.10 | TWD 21.80 | 55.00K |
| 2026-06-09 | TWD 22.00 | +0.92% | TWD 21.85 | TWD 22.10 | TWD 21.85 | 58.00K |
| 2026-06-08 | TWD 21.80 | -2.68% | TWD 21.65 | TWD 22.10 | TWD 21.65 | 55.00K |
| 2026-06-05 | TWD 22.40 | 0.00% | TWD 22.40 | TWD 22.45 | TWD 22.40 | 32.00K |
| 2026-06-04 | TWD 22.40 | +1.82% | TWD 22.05 | TWD 22.60 | TWD 22.05 | 71.00K |
| 2026-06-03 | TWD 22.00 | +1.62% | TWD 21.65 | TWD 22.10 | TWD 21.65 | 65.00K |
| 2026-06-02 | TWD 21.65 | -0.23% | TWD 21.65 | TWD 21.75 | TWD 21.45 | 88.00K |
| 2026-06-01 | TWD 21.70 | -0.69% | TWD 21.70 | TWD 21.90 | TWD 21.50 | 69.00K |
| 2026-05-29 | TWD 21.85 | +0.92% | TWD 21.65 | TWD 21.90 | TWD 21.60 | 83.00K |
| 2026-05-28 | TWD 21.65 | +0.23% | TWD 22.10 | TWD 22.10 | TWD 21.55 | 80.00K |
| 2026-05-27 | TWD 21.60 | 0.00% | TWD 21.90 | TWD 21.90 | TWD 21.55 | 74.00K |