Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Taiwan - Delayed Quote TWD

Ruentex Materials Co.,Ltd. (8463.TW)

Compare
25.30
0.00
(0.00%)
At close: February 21 at 1:30:28 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202525.3025.4025.2025.3025.3035,000
Feb 20, 202525.1025.8025.1025.3025.3046,040
Feb 19, 202525.2025.2025.0525.1025.1022,010
Feb 18, 202525.3525.3524.8024.9024.9035,020
Feb 17, 202524.5524.9024.5524.9024.9041,000
Feb 14, 202524.5024.6024.5024.6024.6027,000
Feb 13, 202524.2024.7024.2024.5024.5048,085
Feb 12, 202524.4024.4024.1024.1024.1057,000
Feb 11, 202524.2524.4024.1024.4024.4044,000
Feb 10, 202524.2024.2524.0024.2524.2549,000
Feb 7, 202524.6024.6024.1024.2024.2028,000
Feb 6, 202524.0524.4024.0024.2024.2058,000
Feb 5, 202524.1024.1524.0024.0524.0537,000
Feb 4, 202523.9023.9023.7523.8523.8538,000
Feb 3, 202524.0524.0523.7023.9023.9057,000
Jan 22, 202524.5524.5524.0524.0524.0560,000
Jan 21, 202524.5024.5024.0024.0524.0535,000
Jan 20, 202524.1024.1023.8524.0024.0055,006
Jan 17, 202523.9024.1523.9024.0524.0548,000
Jan 16, 202523.9024.0523.8023.9023.9049,000
Jan 15, 202524.0524.0523.7523.7523.7573,002
Jan 14, 202524.4524.4523.6523.8523.8570,000
Jan 13, 202525.8025.8023.6523.9023.9098,000
Jan 10, 202524.8025.2024.4524.6024.6052,000
Jan 9, 202525.0025.0524.8024.8024.8053,000
Jan 8, 202525.4525.4525.0525.1025.1029,000
Jan 7, 202525.8025.8025.0525.1025.1055,000
Jan 6, 202525.5025.9025.2025.5525.5568,000
Jan 3, 202525.5525.6025.3525.5025.5042,000
Jan 2, 202525.6026.3525.5025.5525.5568,000
Dec 31, 202425.9025.9025.6025.6025.6046,009
Dec 30, 202425.9026.0025.8025.8025.8024,000
Dec 27, 202425.9026.0025.8025.8525.8525,100
Dec 26, 202426.1026.2025.8525.8525.8518,000
Dec 25, 202426.5026.5025.8025.8525.8525,030
Dec 24, 202426.0026.0525.8026.0526.0522,000
Dec 23, 202426.5526.5525.7525.8525.8530,000
Dec 20, 202425.7526.3025.5025.5025.5066,050
Dec 19, 202426.0026.0525.7525.7525.7545,000
Dec 18, 202425.7526.0525.7525.9025.9012,000
Dec 17, 202426.0526.0525.7525.8525.8537,000
Dec 16, 202426.0026.2525.8025.8525.8559,000
Dec 13, 202426.1026.3525.9026.0026.0057,000
Dec 12, 202426.3026.5026.3026.3026.3042,000
Dec 11, 202426.1526.7526.1526.3026.3027,000
Dec 10, 202426.8026.9526.3026.3526.3547,000
Dec 9, 202426.7026.7026.3526.4526.4559,000
Dec 6, 202426.5526.6526.4026.5026.5010,000
Dec 5, 202426.3026.8026.3026.4026.4084,103
Dec 4, 202426.8026.8526.6526.7026.7064,057
Dec 3, 202426.2526.9526.2526.3526.3534,000
Dec 2, 202426.4026.4026.2026.2526.2554,000
Nov 29, 202425.9526.9525.8026.1026.1046,000
Nov 28, 202426.3026.5525.9026.2026.2068,096
Nov 27, 202426.6026.8026.2526.4526.4551,000
Nov 26, 202426.7026.7026.6526.7026.7031,050
Nov 25, 202426.8526.8526.5026.8526.8528,002
Nov 22, 202426.1026.6526.0026.5026.5043,042
Nov 21, 202426.3526.3526.0526.1026.1031,089
Nov 20, 202426.3526.3526.3526.3526.3567,727
Nov 19, 202426.0026.4025.9526.3026.3060,000
Nov 18, 202426.4026.6525.9525.9525.95171,017
Nov 15, 202426.4026.8526.3526.4026.4074,000
Nov 14, 202426.5027.1026.3526.3526.3592,000
Nov 13, 202426.6026.8526.4026.5026.50114,000
Nov 12, 202426.8527.6526.4026.5026.50133,000
Nov 11, 202426.7527.0026.4026.6526.6584,000
Nov 8, 202427.0027.5026.6526.7526.7560,000
Nov 7, 202426.5027.3526.5026.9526.9562,000
Nov 6, 202427.4027.5026.4526.4526.45198,003
Nov 5, 202427.6027.7026.9527.2027.2061,000
Nov 4, 202427.7527.7527.4027.4027.4042,010
Nov 1, 202426.9027.9526.9027.9527.9566,000
Oct 30, 202427.5027.7527.0027.1027.10132,000
Oct 29, 202427.6027.7527.4527.5027.5083,001
Oct 28, 202427.6527.7527.5527.7027.7037,000
Oct 25, 202428.0028.0027.5027.6527.65117,000
Oct 24, 202428.1028.1027.9028.0028.0047,000
Oct 23, 202428.5528.5528.2028.2028.2015,001
Oct 22, 202428.6528.6528.0028.1528.1558,000
Oct 21, 202428.8528.8528.4028.4028.4016,000
Oct 18, 202428.3528.7528.3028.4028.4063,000
Oct 17, 202427.8528.3527.8528.2528.2549,000
Oct 16, 202428.3528.6527.7027.8027.8085,000
Oct 15, 202428.2028.3028.0028.1028.10100,000
Oct 14, 202428.3028.5028.2528.2528.2561,000
Oct 11, 202428.5528.5528.3028.3528.3536,000
Oct 9, 202428.8029.0028.2528.2528.25132,118
Oct 8, 202428.2529.1028.2528.7028.7030,010
Oct 7, 202428.4028.8528.4028.7028.7063,000
Oct 4, 202428.9528.9528.6528.7028.7067,100
Oct 1, 202429.0029.0028.7528.9528.9562,000
Sep 30, 202429.0529.0528.6529.0029.00118,000
Sep 27, 202428.6529.0028.5028.6528.65157,000
Sep 26, 202429.4529.6528.4528.6528.65358,195
Sep 25, 202429.1029.4028.9529.2029.20227,000
Sep 24, 202428.7029.2028.7028.8028.80138,000
Sep 23, 202428.8528.8528.4528.7028.70208,000
Sep 20, 202428.4028.5527.7028.5028.50279,000
Sep 19, 202428.3028.7028.2028.4028.40102,000
Sep 18, 202428.3028.6027.9528.0528.05284,000
Sep 16, 202427.3028.0527.2527.9527.95187,000
Sep 13, 202426.6027.2526.6026.8526.8557,001
Sep 12, 202426.6526.9026.3526.6526.65104,000
Sep 11, 202427.2027.2026.4026.4026.4093,000
Sep 10, 202426.8527.2526.4026.4526.45168,000
Sep 9, 202426.7526.8026.3526.6026.6059,000
Sep 6, 202426.8527.0026.4526.8526.8587,000
Sep 5, 202426.4027.0526.4026.8026.8095,000
Sep 4, 202426.8027.0526.3526.3526.35393,001
Sep 3, 202428.2028.2027.5027.8027.80261,000
Sep 2, 202428.5028.5028.1528.1528.15129,015
Aug 30, 202428.4528.7528.4028.5028.50102,000
Aug 29, 202428.4528.5528.2028.3028.30113,000
Aug 28, 202428.6028.6528.2528.4528.45135,108
Aug 27, 202428.7528.8528.5028.6028.6048,350
Aug 26, 202428.4528.8528.4528.8028.80181,000
Aug 23, 202428.2028.2528.0028.2028.20114,010
Aug 22, 202428.2028.3028.1528.2528.2563,080
Aug 21, 202428.3528.4028.0028.2028.20261,015
Aug 20, 202428.4528.5528.2528.3528.35108,000
Aug 19, 202428.9028.9028.2528.4028.40215,000
Aug 16, 202428.3029.3528.3028.5528.55413,000
Aug 15, 202428.4028.7028.0028.3028.30282,015
Aug 14, 202429.2029.3528.5528.7028.70252,040
Aug 13, 202429.5529.5528.3028.5028.50361,368
Aug 12, 202429.1030.2028.6529.4029.40256,000
Aug 9, 202429.9530.2029.1029.1029.10332,000
Aug 8, 202429.5529.5528.1528.8028.80596,000
Aug 7, 202429.8030.6529.6029.6029.60461,030
Aug 6, 202430.0530.0527.0529.8029.80695,000
Aug 5, 202432.7032.7028.8529.3529.351,045,050
Aug 2, 202434.0034.0031.9532.0532.051,005,000
Aug 1, 202431.8534.5031.4034.1534.151,294,405
Jul 31, 202431.3031.8531.1031.5531.55347,050
Jul 30, 202430.3031.2029.9531.0531.05236,040
Jul 29, 202430.7531.1030.3030.3030.30340,000
Jul 26, 202429.9030.2529.3530.0030.00197,000
Jul 23, 202429.4530.4529.4530.1030.10322,000
Jul 22, 202431.2531.2528.8029.4029.40434,000
Jul 19, 202432.0032.4030.5030.6030.60777,270
Jul 18, 202432.9032.9531.9032.2532.25605,000
Jul 17, 202431.9533.2531.8532.6532.651,030,000
Jul 16, 202432.1532.1531.5031.9531.95650,112
Jul 15, 202430.2532.5030.2532.0032.001,487,565
Jul 12, 202429.7530.7529.5530.0030.00925,700
Jul 11, 202429.7529.7529.3029.5029.50247,000
Jul 10, 202429.1029.8029.1029.8029.80254,000
Jul 9, 202429.1029.1028.7529.1029.10217,200
Jul 8, 202429.5029.5529.0529.1029.10261,000
Jul 5, 202430.1530.1529.3529.4529.45209,347
Jul 4, 202429.4030.1529.4029.8029.80558,000
Jul 3, 202429.2029.3028.8529.0029.00213,003
Jul 2, 202429.4529.4528.8529.2529.25194,000
Jul 1, 2024 0.65 Dividend
Jul 1, 202429.3029.7029.2529.4029.40352,100
Jun 28, 202429.5529.9029.5029.7029.05216,000
Jun 27, 202429.7029.7029.3029.5028.85184,063
Jun 26, 202429.1029.8529.0029.6529.00755,000
Jun 25, 202429.1029.1028.5029.0528.4190,000
Jun 24, 202429.4029.4028.6028.7028.07254,028
Jun 21, 202429.4529.5029.1029.1028.46143,000
Jun 20, 202429.6029.6029.2029.4028.76145,000
Jun 19, 202429.3029.6529.1529.2528.61285,000
Jun 18, 202429.4529.6529.1029.1528.51192,500
Jun 17, 202429.2529.3529.2029.3028.6699,000
Jun 14, 202428.9529.5028.9529.3528.71266,000
Jun 13, 202428.6028.9028.3528.8028.17185,000
Jun 12, 202429.6029.6028.5528.6528.02391,315
Jun 11, 202429.7530.1529.1529.3028.66440,015
Jun 7, 202428.6030.2028.6029.5528.90726,045
Jun 6, 202428.3028.5028.1028.4027.78281,000
Jun 5, 202428.6028.6528.2528.3027.68242,000
Jun 4, 202428.8529.2028.4528.6027.97279,000
Jun 3, 202429.4529.4528.8528.9028.27262,000
May 31, 202429.3529.9529.1529.2528.61483,000
May 30, 202428.9529.5028.8029.3528.71280,000
May 29, 202429.5529.6028.8029.0528.41336,000
May 28, 202428.7529.5528.7529.5528.90416,000
May 27, 202429.1529.1528.5028.5527.93413,000
May 24, 202428.1028.7528.1028.6528.02252,600
May 23, 202429.6029.6028.5528.5527.93776,049
May 22, 202429.6030.1029.5029.5528.90613,000
May 21, 202430.5030.8529.8029.8029.15651,001
May 20, 202431.5531.5530.2030.5029.831,246,182
May 17, 202431.6033.3031.5531.5530.862,639,228
May 16, 202429.8032.2029.6531.6030.914,464,309
May 15, 202429.4030.0528.8529.3028.66812,000
May 14, 202430.2530.2529.0029.1028.46976,064
May 13, 202429.4031.0029.4030.5529.881,344,113
May 10, 202429.0029.7028.4029.7029.05471,000
May 9, 202429.3030.3029.0029.0028.37699,010
May 8, 202429.0529.3028.7028.8528.22308,004
May 7, 202429.0029.3528.6529.0528.41393,250
May 6, 202428.9029.1028.6028.7528.12464,000
May 3, 202429.6529.6528.8028.8028.17620,000
May 2, 202428.7030.9028.6529.6529.001,956,050
Apr 30, 202428.9029.4028.5528.7028.07437,000
Apr 29, 202429.0529.6028.5028.7528.12777,100
Apr 26, 202430.3530.3528.9029.1028.46799,050
Apr 25, 202428.5530.2028.0529.7529.101,235,000
Apr 24, 202428.6029.2527.9028.5527.931,094,001
Apr 23, 202430.2030.2028.2028.6027.971,895,500
Apr 22, 202431.6031.6028.9530.3029.645,783,069
Apr 19, 202426.2528.7526.2528.7528.121,759,002
Apr 18, 202425.6026.1525.5026.1525.58133,050
Apr 17, 202425.4025.7025.2525.5024.94109,711
Apr 16, 202425.5525.7525.1025.3024.75113,000
Apr 15, 202426.0026.4525.5025.5024.94224,000
Apr 12, 202426.5026.6026.0026.0525.48170,000
Apr 11, 202426.2027.1026.1026.4525.87623,001
Apr 10, 202426.0026.4025.7025.7025.14215,001
Apr 9, 202425.7526.2025.6525.8025.24192,000
Apr 8, 202426.1026.4525.7525.7525.19247,062
Apr 3, 202425.5526.1525.1526.0025.43326,000
Apr 2, 202425.2525.5525.1025.1024.55138,000
Apr 1, 202426.4026.5025.2525.2524.70371,101
Mar 29, 202424.7527.0024.7526.3025.72448,000
Mar 28, 202424.8024.8024.6024.7524.2145,000
Mar 27, 202424.3525.0024.3024.7524.21103,000
Mar 26, 202424.4524.4524.3024.3523.8217,000
Mar 25, 202424.6024.6024.3524.3523.8214,001
Mar 22, 202424.4024.5024.2524.5023.9628,000
Mar 21, 202424.0524.8524.0524.4023.8771,000
Mar 20, 202424.4024.4024.0024.1023.57103,000
Mar 19, 202424.5024.5024.4024.4023.8751,000
Mar 18, 202424.5524.5524.4524.5023.9627,000
Mar 15, 202424.7024.7524.5524.5524.0178,000
Mar 14, 202424.8525.0524.7524.7524.2192,000
Mar 13, 202425.0025.0024.8024.8524.31104,000
Mar 12, 202424.7525.2024.7525.2024.6571,100
Mar 11, 202424.7024.9524.6024.7524.21124,000
Mar 8, 202425.4025.4024.8524.8524.31157,000
Mar 7, 202425.5025.5025.3525.4524.89192,000
Mar 6, 202425.5025.5525.3525.5024.94102,001
Mar 5, 202425.4025.6025.4025.5024.94113,000
Mar 4, 202425.8025.8025.4025.4524.8975,000
Mar 1, 202425.8025.8525.4025.5024.94121,000
Feb 29, 202425.2025.6525.0025.6025.04131,000
Feb 27, 202425.4025.5024.9525.0024.45159,000
Feb 26, 202425.2525.3025.1525.2524.7082,000
Feb 23, 202425.5025.5025.1025.1024.5570,000
Feb 22, 202425.7525.7525.5025.6025.04112,020
Feb 21, 202425.7026.1025.6025.6025.04216,000

Related Tickers

1110.TW Southeast Cement Corp., Ltd.
20.40
+0.99%
 
1103.TW Chia Hsin Cement Corporation
17.20
+0.29%
 
1109.TW Hsing Ta Cement Co.,Ltd
17.85
-0.28%
 
1108.TW Lucky Cement Co.
14.90
+0.34%
 
9930.TW CHC Resources Corporation
70.50
+0.57%
 
1104.TW Universal Cement Corporation
29.65
+0.34%
 
8424.TWO Wellpool Co., Ltd.
69.90
0.00%
 
1102.TW Asia Cement Corporation
42.00
+1.08%
 
2504.TW Goldsun Building Materials Co., Ltd.
43.20
+2.61%
 
1802.TW Taiwan Glass Ind. Corp.
16.80
+0.60%