Taiwan - Delayed Quote TWD

Ruentex Development Co.,Ltd. (9945.TW)

42.30

+0.10

+(0.24%)

At close: January 22 at 1:30:38 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	42.30	42.45	42.10	42.30	42.30	2,817,225
Jan 21, 2025	41.95	42.45	41.95	42.20	42.20	1,843,997
Jan 20, 2025	41.75	41.95	41.65	41.95	41.95	1,349,257
Jan 17, 2025	41.50	41.75	41.25	41.75	41.75	1,685,476
Jan 16, 2025	41.30	41.75	41.20	41.55	41.55	2,299,278
Jan 15, 2025	40.90	41.45	40.65	40.80	40.80	3,587,802
Jan 14, 2025	40.45	41.10	40.40	41.00	41.00	3,104,394
Jan 13, 2025	40.05	40.55	39.35	40.35	40.35	6,894,261
Jan 10, 2025	40.70	40.90	39.95	39.95	39.95	7,498,534
Jan 9, 2025	41.85	42.00	40.95	40.95	40.95	3,793,991
Jan 8, 2025	42.25	42.30	41.55	41.85	41.85	5,518,506
Jan 7, 2025	43.10	43.25	42.25	42.25	42.25	3,910,856
Jan 6, 2025	42.75	43.30	42.70	43.00	43.00	2,417,048
Jan 3, 2025	42.90	43.10	42.70	42.70	42.70	1,570,109
Jan 2, 2025	42.70	43.10	42.55	42.65	42.65	1,974,958
Dec 31, 2024	43.30	43.35	42.65	42.90	42.90	4,305,471
Dec 30, 2024	43.05	43.95	43.05	43.70	43.70	3,669,323
Dec 27, 2024	43.20	43.30	43.05	43.05	43.05	1,864,390
Dec 26, 2024	43.45	43.70	43.20	43.20	43.20	1,208,044
Dec 25, 2024	43.40	43.60	43.15	43.20	43.20	1,113,357
Dec 24, 2024	43.35	43.75	43.05	43.25	43.25	2,467,766
Dec 23, 2024	42.70	43.40	42.60	43.20	43.20	3,207,652
Dec 20, 2024	42.80	43.30	42.15	42.20	42.20	5,818,632
Dec 19, 2024	43.10	43.40	42.80	42.85	42.85	5,727,189
Dec 18, 2024	43.80	44.30	43.35	43.65	43.65	3,656,908
Dec 17, 2024	45.00	45.00	44.00	44.00	44.00	7,266,745
Dec 16, 2024	45.30	45.85	44.85	45.00	45.00	3,626,809
Dec 13, 2024	46.10	46.20	45.05	45.10	45.10	4,545,020
Dec 12, 2024	45.80	46.60	45.80	46.20	46.20	3,415,429
Dec 11, 2024	45.75	46.35	45.50	45.75	45.75	3,031,173
Dec 10, 2024	45.85	46.30	45.80	45.80	45.80	2,412,177
Dec 9, 2024	46.20	46.25	45.65	46.00	46.00	2,666,374
Dec 6, 2024	45.50	46.35	45.50	46.20	46.20	3,892,521
Dec 5, 2024	45.85	45.90	45.35	45.55	45.55	2,351,864
Dec 4, 2024	45.80	45.85	45.55	45.80	45.80	2,353,165
Dec 3, 2024	45.40	45.80	45.40	45.75	45.75	2,066,298
Dec 2, 2024	44.90	45.75	44.85	45.40	45.40	2,746,578
Nov 29, 2024	44.50	45.10	44.10	44.80	44.80	3,842,172
Nov 28, 2024	45.05	45.10	44.60	44.90	44.90	3,530,995
Nov 27, 2024	46.10	46.10	45.00	45.00	45.00	7,793,756
Nov 26, 2024	46.50	46.65	45.75	46.10	46.10	3,155,339
Nov 25, 2024	46.60	46.70	46.05	46.50	46.50	6,917,257
Nov 22, 2024	46.35	46.75	46.20	46.20	46.20	4,289,479
Nov 21, 2024	46.10	46.45	45.75	46.05	46.05	4,609,043
Nov 20, 2024	46.20	46.20	46.20	46.20	46.20	4,038,681
Nov 19, 2024	46.35	46.70	46.10	46.55	46.55	3,315,490
Nov 18, 2024	46.40	46.60	46.10	46.20	46.20	2,965,018
Nov 15, 2024	45.85	46.80	45.85	46.35	46.35	4,599,719
Nov 14, 2024	46.80	46.85	45.80	45.80	45.80	8,223,894
Nov 13, 2024	47.65	48.10	46.55	46.85	46.85	8,554,686
Nov 12, 2024	47.60	47.95	47.15	47.50	47.50	6,438,564
Nov 11, 2024	47.50	48.35	47.25	48.20	48.20	6,542,919
Nov 8, 2024	47.30	48.35	47.30	47.50	47.50	6,351,566
Nov 7, 2024	46.35	47.10	46.35	47.00	47.00	3,165,787
Nov 6, 2024	47.30	47.35	46.70	46.70	46.70	3,145,384
Nov 5, 2024	47.00	47.40	46.90	47.30	47.30	2,871,743
Nov 4, 2024	47.20	47.25	46.50	47.00	47.00	2,818,008
Nov 1, 2024	46.30	47.20	46.00	47.15	47.15	4,738,278
Oct 30, 2024	47.15	47.25	46.10	46.50	46.50	4,576,620
Oct 29, 2024	47.50	47.50	46.30	46.80	46.80	5,407,715
Oct 28, 2024	47.10	47.50	46.95	47.30	47.30	3,884,693
Oct 25, 2024	47.10	47.25	46.80	47.05	47.05	2,423,365
Oct 24, 2024	46.90	47.45	46.55	47.05	47.05	3,866,099
Oct 23, 2024	47.30	47.50	46.90	47.00	47.00	3,603,879
Oct 22, 2024	47.65	47.75	47.10	47.25	47.25	4,181,876
Oct 21, 2024	48.50	48.55	47.45	47.45	47.45	5,710,344
Oct 18, 2024	48.20	48.65	47.85	48.30	48.30	6,216,974
Oct 17, 2024	47.25	48.50	47.25	48.20	48.20	5,740,652
Oct 16, 2024	47.20	47.70	47.10	47.35	47.35	3,900,729
Oct 15, 2024	47.00	48.00	46.90	47.90	47.90	5,055,205
Oct 14, 2024	47.50	47.55	46.70	46.90	46.90	5,459,740
Oct 11, 2024	48.15	48.60	47.50	47.60	47.60	3,900,620
Oct 9, 2024	47.95	48.00	47.10	47.70	47.70	6,033,916
Oct 8, 2024	48.05	48.30	47.35	47.95	47.95	4,859,511
Oct 7, 2024	47.85	48.45	47.50	48.45	48.45	4,741,793
Oct 4, 2024	48.10	48.65	47.50	47.80	47.80	5,993,002
Oct 1, 2024	48.60	48.90	48.10	48.25	48.25	5,839,300
Sep 30, 2024	48.15	49.10	47.90	48.95	48.95	11,591,841
Sep 27, 2024	48.30	48.30	47.70	48.20	48.20	7,587,601
Sep 26, 2024	48.20	48.20	47.60	48.00	48.00	5,491,218
Sep 25, 2024	47.70	47.90	47.35	47.90	47.90	6,359,178
Sep 24, 2024	47.05	47.45	46.70	47.35	47.35	5,035,078
Sep 23, 2024	47.10	47.30	46.45	46.95	46.95	11,188,602
Sep 20, 2024	48.45	48.60	46.30	47.50	47.50	25,157,684
Sep 19, 2024	47.70	49.25	47.70	49.25	49.25	15,809,725
Sep 18, 2024	47.35	47.85	46.95	47.45	47.45	4,985,464
Sep 16, 2024	47.10	47.55	46.55	47.20	47.20	3,889,365
Sep 13, 2024	46.50	47.25	46.45	46.95	46.95	4,007,884
Sep 12, 2024	46.70	46.85	46.10	46.50	46.50	4,756,275
Sep 11, 2024	45.80	46.25	45.60	45.85	45.85	5,149,944
Sep 10, 2024	46.10	46.40	44.55	45.00	45.00	10,271,402
Sep 9, 2024	45.50	46.20	45.50	45.85	45.85	8,510,150
Sep 6, 2024	47.10	47.15	46.25	46.85	46.85	3,439,729
Sep 5, 2024	46.60	47.40	46.50	46.75	46.75	5,651,499
Sep 4, 2024	46.00	47.10	45.05	46.40	46.40	11,074,025
Sep 3, 2024	48.40	48.40	47.40	47.55	47.55	6,939,092
Sep 2, 2024	49.50	49.65	48.35	48.40	48.40	7,783,500
Aug 30, 2024	48.50	49.50	48.15	49.25	49.25	11,413,834
Aug 29, 2024	48.35	48.55	47.90	48.20	48.20	4,881,768
Aug 28, 2024	48.40	48.65	48.10	48.65	48.65	4,368,208
Aug 27, 2024	48.20	48.30	47.75	48.20	48.20	4,630,947
Aug 26, 2024	48.25	49.00	47.75	47.95	47.95	8,461,221
Aug 23, 2024	47.55	48.40	47.25	48.10	48.10	8,264,063
Aug 22, 2024	47.80	48.10	46.75	47.65	47.65	17,804,704
Aug 21, 2024	48.25	48.70	47.40	47.75	47.75	12,837,843
Aug 20, 2024	50.20	50.20	48.60	48.60	48.60	17,856,666
Aug 19, 2024	50.00	50.60	49.70	49.80	49.80	10,302,279
Aug 16, 2024	49.90	50.80	49.65	50.30	50.30	16,198,330
Aug 15, 2024	50.10	50.70	49.25	49.25	49.25	12,987,398
Aug 14, 2024	49.20	50.90	48.90	49.85	49.85	25,794,578
Aug 13, 2024	48.55	48.70	47.70	48.10	48.10	10,879,053
Aug 12, 2024	48.00	48.75	47.70	48.35	48.35	10,292,706
Aug 9, 2024	47.30	48.50	46.90	47.20	47.20	17,462,947
Aug 8, 2024	45.60	47.30	45.10	46.60	46.60	13,734,915
Aug 7, 2024	44.80	46.85	44.80	46.10	46.10	15,666,136
Aug 6, 2024	46.70	47.20	42.80	44.80	44.80	34,365,562
Aug 5, 2024	46.90	47.20	45.00	45.35	45.35	38,893,385
Aug 2, 2024	51.70	52.30	49.10	49.40	49.40	39,619,063
Aug 1, 2024	51.60	53.20	50.90	52.80	52.80	29,371,849
Jul 31, 2024	51.50	52.10	50.70	51.20	51.20	17,850,090
Jul 30, 2024	50.50	51.90	49.40	51.50	51.50	24,271,252
Jul 29, 2024	53.00	53.80	50.50	51.00	51.00	58,364,919
Jul 26, 2024	48.50	52.00	48.50	51.30	51.30	60,219,292
Jul 23, 2024	47.05	49.95	47.00	49.80	49.80	38,018,190
Jul 22, 2024	48.10	48.10	46.20	46.55	46.55	23,851,563
Jul 19, 2024	49.60	49.85	47.20	48.05	48.05	33,839,391
Jul 18, 2024	49.00	51.00	48.20	49.40	49.40	42,457,416
Jul 17, 2024	47.75	50.20	47.40	49.40	49.40	70,210,476
Jul 16, 2024	1.50 Dividend
Jul 16, 2024	45.20	46.80	44.75	46.50	46.50	44,212,347
Jul 15, 2024	47.25	47.95	46.35	46.40	44.90	34,129,134
Jul 12, 2024	46.00	48.60	45.85	46.70	45.19	43,231,986
Jul 11, 2024	45.60	46.45	45.25	45.75	44.27	17,204,403
Jul 10, 2024	44.20	45.40	44.15	45.30	43.84	10,283,508
Jul 9, 2024	44.40	44.50	43.55	44.15	42.72	5,670,339
Jul 8, 2024	44.70	44.95	44.15	44.20	42.77	6,145,816
Jul 5, 2024	45.30	45.40	44.55	44.65	43.21	5,617,600
Jul 4, 2024	45.50	45.75	44.90	45.15	43.69	7,180,131
Jul 3, 2024	44.85	45.70	44.60	45.35	43.88	10,860,750
Jul 2, 2024	44.00	44.95	43.65	44.80	43.35	7,852,808
Jul 1, 2024	43.70	44.50	43.35	44.25	42.82	6,238,185
Jun 28, 2024	43.50	44.30	43.45	43.60	42.19	6,498,895
Jun 27, 2024	43.85	43.85	43.20	43.30	41.90	11,804,382
Jun 26, 2024	44.60	44.90	43.95	44.00	42.58	9,089,046
Jun 25, 2024	45.10	45.10	44.15	44.55	43.11	6,798,365
Jun 24, 2024	44.90	45.25	44.45	44.80	43.35	7,116,460
Jun 21, 2024	45.45	45.55	44.95	44.95	43.50	9,506,584
Jun 20, 2024	45.50	45.85	45.00	45.45	43.98	8,253,986
Jun 19, 2024	46.30	46.30	45.25	45.35	43.88	13,209,154
Jun 18, 2024	45.00	46.60	44.70	46.00	44.51	11,899,337
Jun 17, 2024	45.65	45.70	44.80	44.85	43.40	8,177,238
Jun 14, 2024	45.10	46.45	45.10	45.50	44.03	11,137,797
Jun 13, 2024	44.60	45.85	44.50	45.05	43.59	11,510,153
Jun 12, 2024	45.85	45.85	44.35	44.35	42.92	24,355,217
Jun 11, 2024	48.20	48.80	45.70	45.85	44.37	42,718,284
Jun 7, 2024	45.10	48.95	45.10	47.55	46.01	54,545,942
Jun 6, 2024	45.15	45.40	44.60	45.05	43.59	12,635,578
Jun 5, 2024	45.05	45.50	44.45	45.15	43.69	11,548,993
Jun 4, 2024	44.60	45.00	44.00	44.90	43.45	11,466,673
Jun 3, 2024	44.85	45.00	44.25	44.70	43.25	7,696,814
May 31, 2024	44.00	45.60	44.00	44.60	43.16	25,607,981
May 30, 2024	44.40	45.25	43.85	43.85	42.43	14,095,851
May 29, 2024	45.60	45.65	44.30	44.55	43.11	18,292,979
May 28, 2024	44.00	45.55	44.00	45.40	43.93	19,187,669
May 27, 2024	44.20	44.25	43.30	43.80	42.38	11,478,745
May 24, 2024	43.25	44.00	43.00	43.65	42.24	11,046,510
May 23, 2024	44.50	44.55	43.20	43.25	41.85	22,116,799
May 22, 2024	44.60	45.40	44.35	44.70	43.25	16,712,890
May 21, 2024	45.40	45.55	44.30	44.35	42.92	22,631,118
May 20, 2024	46.70	46.80	45.00	45.30	43.84	32,362,915
May 17, 2024	47.00	48.95	46.20	46.60	45.09	45,402,601
May 16, 2024	46.80	48.45	46.60	46.90	45.38	60,073,357
May 15, 2024	42.85	46.90	42.80	46.55	45.05	67,641,497
May 14, 2024	44.60	44.80	42.20	42.65	41.27	46,775,601
May 13, 2024	40.95	43.95	40.90	43.90	42.48	45,038,793
May 10, 2024	40.50	41.10	40.00	40.50	39.19	15,107,861
May 9, 2024	40.90	41.40	40.20	40.20	38.90	15,956,248
May 8, 2024	42.15	42.30	40.35	40.70	39.38	23,805,487
May 7, 2024	43.10	43.25	41.45	41.80	40.45	34,531,329
May 6, 2024	43.40	44.40	42.40	43.10	41.71	49,824,390
May 3, 2024	42.40	43.30	41.45	42.45	41.08	97,099,932
May 2, 2024	39.00	42.25	39.00	42.25	40.88	83,044,723
Apr 30, 2024	39.10	39.75	38.40	38.45	37.21	27,188,132
Apr 29, 2024	38.20	38.90	37.90	38.75	37.50	18,098,109
Apr 26, 2024	36.90	37.95	36.80	37.90	36.67	18,345,864
Apr 25, 2024	36.85	37.00	36.60	36.85	35.66	5,226,551
Apr 24, 2024	37.05	37.20	36.65	36.85	35.66	7,459,764
Apr 23, 2024	36.85	37.00	36.50	36.95	35.76	9,489,398
Apr 22, 2024	36.45	37.30	36.10	36.60	35.42	17,234,259
Apr 19, 2024	36.35	36.35	35.15	36.15	34.98	14,519,597
Apr 18, 2024	34.70	36.75	34.50	36.45	35.27	21,183,858
Apr 17, 2024	34.40	34.95	34.40	34.85	33.72	4,432,567
Apr 16, 2024	35.25	35.25	34.25	34.45	33.34	9,926,511
Apr 15, 2024	34.90	35.50	34.90	35.20	34.06	7,094,942
Apr 12, 2024	34.60	35.05	34.50	34.95	33.82	5,284,665
Apr 11, 2024	35.40	35.40	34.70	34.90	33.77	7,409,634
Apr 10, 2024	35.00	35.15	34.90	35.00	33.87	3,940,952
Apr 9, 2024	34.50	35.05	34.50	34.95	33.82	3,951,057
Apr 8, 2024	34.50	34.70	34.35	34.50	33.38	4,402,120
Apr 3, 2024	35.05	35.05	34.65	34.65	33.53	4,685,128
Apr 2, 2024	35.45	35.50	34.95	35.05	33.92	4,818,806
Apr 1, 2024	35.15	35.45	35.10	35.45	34.30	3,711,949
Mar 29, 2024	35.20	35.35	35.10	35.10	33.97	1,848,000
Mar 28, 2024	35.35	35.60	35.05	35.05	33.92	5,410,292
Mar 27, 2024	35.20	35.40	35.10	35.25	34.11	4,577,008
Mar 26, 2024	35.30	35.50	34.85	35.20	34.06	5,586,655
Mar 25, 2024	35.10	35.90	35.05	35.15	34.01	6,162,808
Mar 22, 2024	35.10	35.35	34.90	35.10	33.97	6,455,756
Mar 21, 2024	34.30	35.35	34.30	35.35	34.21	9,284,912
Mar 20, 2024	34.05	34.50	33.65	34.15	33.05	9,284,311
Mar 19, 2024	34.60	34.60	34.10	34.10	33.00	10,972,820
Mar 18, 2024	35.00	35.15	34.60	34.70	33.58	7,176,834
Mar 15, 2024	35.45	35.45	34.95	35.00	33.87	10,505,083
Mar 14, 2024	36.30	36.30	35.20	35.50	34.35	20,132,533
Mar 13, 2024	36.95	37.15	36.80	36.85	35.66	4,916,620
Mar 12, 2024	36.55	36.95	36.30	36.95	35.76	6,567,482
Mar 11, 2024	35.65	36.65	35.60	36.40	35.22	6,935,202
Mar 8, 2024	35.80	36.15	35.70	35.85	34.69	4,964,423
Mar 7, 2024	36.10	36.10	35.60	35.85	34.69	5,241,321
Mar 6, 2024	35.65	36.25	35.65	36.15	34.98	4,681,029
Mar 5, 2024	35.65	35.95	35.60	35.65	34.50	3,772,179
Mar 4, 2024	36.05	36.05	35.60	35.65	34.50	6,970,522
Mar 1, 2024	36.20	36.25	35.95	36.00	34.84	4,163,014
Feb 29, 2024	36.05	36.40	35.90	36.35	35.17	5,750,497
Feb 27, 2024	36.60	36.80	36.15	36.20	35.03	3,757,147
Feb 26, 2024	36.70	36.85	36.60	36.65	35.47	3,135,434
Feb 23, 2024	37.15	37.15	36.60	36.70	35.51	3,686,849
Feb 22, 2024	36.90	37.35	36.85	37.05	35.85	3,746,614
Feb 21, 2024	37.10	37.10	36.70	36.85	35.66	2,753,873
Feb 20, 2024	37.15	37.25	36.85	36.95	35.76	3,140,141
Feb 19, 2024	36.35	37.20	36.35	37.15	35.95	6,930,563
Feb 16, 2024	36.15	36.45	36.10	36.20	35.03	3,750,639
Feb 15, 2024	35.70	36.10	35.40	36.10	34.93	5,469,533
Feb 5, 2024	35.55	35.80	35.55	35.75	34.59	3,754,674
Feb 2, 2024	36.15	36.20	35.90	36.05	34.88	2,041,973
Feb 1, 2024	36.05	36.30	35.90	36.10	34.93	2,055,935
Jan 31, 2024	35.90	35.95	35.60	35.75	34.59	1,787,427
Jan 30, 2024	36.80	36.80	35.85	35.90	34.74	3,668,744
Jan 29, 2024	36.30	36.50	36.15	36.35	35.17	1,789,332
Jan 26, 2024	36.35	36.45	36.05	36.35	35.17	3,541,713
Jan 25, 2024	36.25	36.25	35.80	35.80	34.64	2,432,634
Jan 24, 2024	35.95	36.35	35.80	36.00	34.84	3,575,949
Jan 23, 2024	35.70	35.80	35.55	35.60	34.45	2,374,156
Jan 22, 2024	35.55	35.65	35.30	35.45	34.30	2,789,629

2597.TW Ruentex Engineering & Construction Co., Ltd.

152.50

-0.33%

9933.TW CTCI Corporation

39.60

+0.25%

2535.TW Da-Cin Construction Co.,Ltd.

55.00

+0.73%

8926.TW Taiwan Cogeneration Corporation

41.20

+0.24%

3703.TW Continental Holdings Corporation

29.65

0.00%

8936.TWO Kuo Toong International Co., Ltd.

53.60

+0.19%

2515.TW BES Engineering Corporation

10.45

+0.97%

2546.TW Kedge Construction Co., Ltd.

69.70

+0.14%

6691.TW Yankey Engineering Co., Ltd.

476.50

-2.85%

5536.TWO Acter Group Corporation Limited

455.00

+1.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ruentex Development Co.,Ltd. (9945.TW)

Related Tickers