Ruentex Materials Co Ltd(TW:8463)
NT$21.30+0.25 (+1.67%)
TW:8463
Ruentex Materials Co Ltd historical prices
NT$21.30
At close:+0.25 (+1.67%)
Ruentex Materials Co Ltd (8463) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 21.10 | 21.35 | 21.05 | 21.30 | 21.30 | +1.67% | 86,069 | 1.86 |
| Nov 09, 2026 | 21.05 | 21.40 | 21.00 | 21.05 | 21.05 | +0.48% | 111,566 | 2.42 |
| Nov 06, 2026 | 21.05 | 22.95 | 20.80 | 20.95 | 20.95 | -0.48% | 390,350 | 9.59 |
| Nov 05, 2026 | 21.45 | 21.55 | 20.90 | 21.05 | 21.05 | +0.00% | 63,047 | 1.56 |
| Nov 04, 2026 | 20.95 | 21.20 | 20.95 | 21.05 | 21.05 | +0.00% | 33,000 | 0.79 |
| Nov 03, 2026 | 21.20 | 21.20 | 20.95 | 21.05 | 21.05 | +0.24% | 27,097 | 0.64 |
| Nov 02, 2026 | 21.25 | 21.55 | 21.00 | 21.00 | 21.00 | -1.41% | 113,025 | 2.72 |
| Oct 30, 2026 | 21.40 | 21.60 | 21.30 | 21.30 | 21.30 | -1.16% | 10,050 | 0.24 |
| Oct 29, 2026 | 21.35 | 21.55 | 21.35 | 21.55 | 21.55 | +0.23% | 13,000 | 0.31 |
| Oct 28, 2026 | 21.55 | 21.55 | 21.50 | 21.50 | 21.50 | -0.23% | 15,125 | 0.35 |
| Oct 27, 2026 | 21.60 | 21.60 | 21.10 | 21.55 | 21.55 | +1.41% | 50,328 | 1.14 |
| Oct 26, 2026 | 21.25 | 21.40 | 21.25 | 21.25 | 21.25 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 21.25 | 21.40 | 21.25 | 21.25 | 21.25 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 21.25 | 21.40 | 21.25 | 21.25 | 21.25 | -0.70% | 12,000 | 0.26 |
| Oct 21, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | +0.23% | 23,030 | 0.49 |
| Oct 20, 2026 | 21.10 | 21.40 | 21.10 | 21.35 | 21.35 | +0.23% | 27,310 | 0.59 |
| Oct 19, 2026 | 21.25 | 21.35 | 21.25 | 21.30 | 21.30 | +0.00% | 22,200 | 0.48 |
| Oct 16, 2026 | 21.40 | 21.40 | 21.20 | 21.30 | 21.30 | -0.47% | 26,003 | 0.55 |
| Oct 15, 2026 | 21.25 | 21.40 | 21.20 | 21.40 | 21.40 | +0.00% | 41,070 | 0.86 |
| Oct 14, 2026 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | +0.94% | 26,003 | 0.54 |
| Oct 13, 2026 | 21.35 | 21.45 | 21.20 | 21.20 | 21.20 | -0.70% | 22,130 | 0.46 |
| Oct 12, 2026 | 21.25 | 21.35 | 21.25 | 21.35 | 21.35 | +0.71% | 26,100 | 0.53 |
| Oct 09, 2026 | 21.20 | 21.25 | 21.15 | 21.20 | 21.20 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 21.25 | 21.25 | 21.15 | 21.20 | 21.20 | -0.24% | 12,094 | 0.23 |
| Oct 07, 2026 | 21.25 | 21.25 | 21.15 | 21.25 | 21.25 | +0.00% | 10,031 | 0.19 |
| Oct 06, 2026 | 21.00 | 21.25 | 21.00 | 21.25 | 21.25 | +1.19% | 25,000 | 0.48 |
| Oct 05, 2026 | 21.20 | 21.40 | 20.90 | 21.00 | 21.00 | -0.94% | 160,142 | 3.14 |
| Oct 02, 2026 | 21.10 | 21.20 | 21.10 | 21.20 | 21.20 | +0.00% | 24,018 | 0.47 |
| Oct 01, 2026 | 21.25 | 21.25 | 21.15 | 21.20 | 21.20 | -0.24% | 17,010 | 0.32 |
| Sep 30, 2026 | 21.00 | 21.25 | 21.00 | 21.25 | 21.25 | +1.43% | 30,140 | 0.56 |
| Sep 29, 2026 | 21.00 | 21.10 | 20.90 | 20.95 | 20.95 | -1.18% | 101,166 | 1.92 |
| Sep 28, 2026 | 21.20 | 21.20 | 21.05 | 21.20 | 21.20 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 21.20 | 21.20 | 21.05 | 21.20 | 21.20 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 21.10 | 21.20 | 21.05 | 21.20 | 21.20 | +0.71% | 25,500 | 0.47 |
| Sep 23, 2026 | 21.10 | 21.30 | 20.95 | 21.05 | 21.05 | -0.47% | 85,096 | 1.57 |
| Sep 22, 2026 | 21.25 | 21.25 | 20.95 | 21.15 | 21.15 | -0.47% | 78,374 | 1.47 |
| Sep 21, 2026 | 21.30 | 21.30 | 21.10 | 21.25 | 21.25 | -0.23% | 29,200 | 0.54 |
| Sep 18, 2026 | 21.00 | 21.40 | 21.00 | 21.30 | 21.30 | +1.91% | 30,997 | 0.55 |
| Sep 17, 2026 | 21.05 | 21.15 | 20.50 | 20.90 | 20.90 | -1.42% | 147,016 | 2.64 |
| Sep 16, 2026 | 20.85 | 21.25 | 20.85 | 21.20 | 21.20 | +0.24% | 34,155 | 0.62 |
| Sep 15, 2026 | 21.10 | 21.20 | 20.95 | 21.15 | 21.15 | +0.24% | 17,025 | 0.30 |
| Sep 14, 2026 | 21.10 | 21.30 | 20.80 | 21.10 | 21.10 | -1.17% | 19,012 | 0.32 |
| Sep 11, 2026 | 21.20 | 21.35 | 21.20 | 21.35 | 21.35 | -0.23% | 13,011 | 0.22 |
| Sep 10, 2026 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | -0.47% | 9,050 | 0.14 |
| Sep 09, 2026 | 21.50 | 21.50 | 21.40 | 21.50 | 21.50 | +0.00% | 15,307 | 0.24 |
| Sep 08, 2026 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | +0.00% | 9,471 | 0.15 |
| Sep 07, 2026 | 21.45 | 21.50 | 21.35 | 21.50 | 21.50 | +0.47% | 39,000 | 0.61 |
| Sep 04, 2026 | 21.35 | 21.45 | 21.35 | 21.40 | 21.40 | +0.00% | 12,510 | 0.19 |
| Sep 03, 2026 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | +0.00% | 18,753 | 0.29 |
| Sep 02, 2026 | 21.20 | 21.40 | 21.15 | 21.40 | 21.40 | +0.47% | 18,000 | 0.27 |
