Ruentex Interior Design Inc. (6881.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 229.00 | 249.50 | 224.00 | 241.00 | 241.00 | 262,588 |
| 20 May 2024 | 222.00 | 231.50 | 222.00 | 231.50 | 231.50 | 42,423 |
| 17 May 2024 | 230.00 | 230.00 | 220.00 | 223.00 | 223.00 | 31,949 |
| 16 May 2024 | 231.50 | 234.50 | 228.00 | 229.50 | 229.50 | 24,403 |
| 15 May 2024 | 227.50 | 233.00 | 226.50 | 231.50 | 231.50 | 25,434 |
| 14 May 2024 | 233.00 | 233.00 | 222.50 | 227.00 | 227.00 | 7,760 |
| 13 May 2024 | 232.50 | 238.00 | 231.50 | 234.50 | 234.50 | 32,575 |
| 10 May 2024 | 247.50 | 247.50 | 231.50 | 239.00 | 239.00 | 38,025 |
| 09 May 2024 | 242.50 | 250.00 | 240.50 | 247.50 | 247.50 | 51,022 |
| 08 May 2024 | 237.00 | 245.00 | 235.00 | 241.00 | 241.00 | 102,589 |
| 07 May 2024 | 212.00 | 246.00 | 210.00 | 227.00 | 227.00 | 171,693 |
| 06 May 2024 | 214.00 | 214.00 | 206.00 | 211.50 | 211.50 | 11,917 |
| 03 May 2024 | 219.50 | 219.50 | 200.00 | 215.00 | 215.00 | 52,144 |
| 02 May 2024 | 226.00 | 226.00 | 211.50 | 213.00 | 213.00 | 23,806 |
| 30 Apr 2024 | 226.50 | 226.50 | 219.00 | 226.00 | 226.00 | 1,113 |
| 29 Apr 2024 | 229.00 | 229.00 | 220.50 | 226.50 | 226.50 | 4,624 |
| 26 Apr 2024 | 233.50 | 236.00 | 218.50 | 229.00 | 229.00 | 23,375 |
| 25 Apr 2024 | 242.00 | 242.00 | 235.00 | 236.00 | 236.00 | 4,235 |
| 24 Apr 2024 | 238.50 | 242.50 | 237.50 | 238.00 | 238.00 | 13,242 |
| 23 Apr 2024 | 237.50 | 244.50 | 234.50 | 236.50 | 236.50 | 21,572 |
| 22 Apr 2024 | 225.50 | 251.00 | 220.00 | 236.00 | 236.00 | 65,475 |
| 19 Apr 2024 | 219.00 | 225.50 | 216.00 | 225.50 | 225.50 | 17,416 |
| 18 Apr 2024 | 216.00 | 220.00 | 216.00 | 219.00 | 219.00 | 11,150 |
| 17 Apr 2024 | 220.00 | 220.00 | 216.50 | 220.00 | 220.00 | 1,105 |
| 16 Apr 2024 | 224.50 | 224.50 | 219.50 | 219.50 | 219.50 | 10,029 |
| 15 Apr 2024 | 219.00 | 232.50 | 218.50 | 221.00 | 221.00 | 58,021 |
| 12 Apr 2024 | 221.00 | 222.50 | 215.00 | 218.50 | 218.50 | 9,029 |
| 11 Apr 2024 | 219.00 | 220.50 | 211.00 | 217.00 | 217.00 | 8,282 |
| 10 Apr 2024 | 205.00 | 217.50 | 205.00 | 210.50 | 210.50 | 23,347 |
| 09 Apr 2024 | 199.00 | 205.00 | 198.00 | 205.00 | 205.00 | 14,091 |
| 08 Apr 2024 | 197.00 | 199.50 | 196.50 | 199.50 | 199.50 | 4,110 |
| 03 Apr 2024 | 197.50 | 197.50 | 195.50 | 196.50 | 196.50 | 5,373 |
| 02 Apr 2024 | 196.00 | 196.50 | 195.00 | 195.00 | 195.00 | 3,777 |
| 01 Apr 2024 | 198.50 | 198.50 | 196.50 | 196.50 | 196.50 | 2,362 |
| 29 Mar 2024 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | 3,175 |
| 28 Mar 2024 | 199.00 | 199.00 | 196.50 | 198.00 | 198.00 | 13,176 |
| 27 Mar 2024 | 194.00 | 202.00 | 194.00 | 200.00 | 200.00 | 10,285 |
| 26 Mar 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 25 Mar 2024 | 192.50 | 193.50 | 192.50 | 193.00 | 193.00 | 4,110 |
| 22 Mar 2024 | 195.00 | 195.00 | 192.00 | 193.50 | 193.50 | 5,221 |
| 21 Mar 2024 | 195.00 | 195.50 | 194.00 | 194.00 | 194.00 | 2,983 |
| 20 Mar 2024 | 197.50 | 197.50 | 193.50 | 193.50 | 193.50 | 10,126 |
| 19 Mar 2024 | 198.00 | 198.00 | 195.00 | 197.00 | 197.00 | 17,079 |
| 18 Mar 2024 | 200.50 | 200.50 | 198.00 | 199.00 | 199.00 | 3,005 |
| 15 Mar 2024 | 201.50 | 201.50 | 199.00 | 200.00 | 200.00 | 21,113 |
| 14 Mar 2024 | 202.00 | 203.00 | 200.50 | 200.50 | 200.50 | 8,501 |
| 13 Mar 2024 | 202.50 | 202.50 | 201.00 | 201.00 | 201.00 | 3,050 |
| 12 Mar 2024 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 3,174 |
| 11 Mar 2024 | 201.00 | 202.50 | 201.00 | 202.00 | 202.00 | 8,019 |
| 08 Mar 2024 | 203.50 | 205.50 | 201.00 | 202.00 | 202.00 | 18,019 |
| 07 Mar 2024 | 202.50 | 202.50 | 201.00 | 201.50 | 201.50 | 5,010 |
| 06 Mar 2024 | 200.50 | 202.50 | 200.50 | 201.50 | 201.50 | 1,241 |
| 05 Mar 2024 | 201.50 | 201.50 | 200.50 | 201.50 | 201.50 | 6,005 |
| 04 Mar 2024 | 201.50 | 201.50 | 200.50 | 201.50 | 201.50 | 5,177 |
| 01 Mar 2024 | 201.00 | 201.50 | 200.50 | 200.50 | 200.50 | 2,315 |
| 29 Feb 2024 | 201.50 | 202.00 | 200.50 | 202.00 | 202.00 | 9,019 |
| 27 Feb 2024 | 203.00 | 203.00 | 200.50 | 201.00 | 201.00 | 14,412 |
| 26 Feb 2024 | 202.00 | 203.50 | 201.50 | 201.50 | 201.50 | 2,002 |
| 23 Feb 2024 | 206.00 | 206.00 | 203.00 | 203.00 | 203.00 | 7,067 |
| 22 Feb 2024 | 202.00 | 205.00 | 202.00 | 202.50 | 202.50 | 7,463 |
| 21 Feb 2024 | 204.50 | 204.50 | 202.00 | 204.00 | 204.00 | 6,132 |
| 20 Feb 2024 | 205.00 | 205.00 | 202.00 | 203.00 | 203.00 | 7,079 |
| 19 Feb 2024 | 205.50 | 205.50 | 202.00 | 203.50 | 203.50 | 11,813 |
| 16 Feb 2024 | 207.00 | 207.00 | 201.50 | 202.00 | 202.00 | 20,114 |
| 15 Feb 2024 | 204.00 | 210.00 | 202.50 | 203.00 | 203.00 | 19,009 |
| 05 Feb 2024 | 195.00 | 210.50 | 194.00 | 205.00 | 205.00 | 52,533 |
| 02 Feb 2024 | 190.00 | 195.00 | 185.00 | 194.50 | 194.50 | 11,732 |
| 01 Feb 2024 | 184.00 | 189.50 | 184.00 | 185.50 | 185.50 | 5,710 |
| 31 Jan 2024 | 189.00 | 189.00 | 181.50 | 184.00 | 184.00 | 12,172 |
| 30 Jan 2024 | 188.00 | 190.00 | 181.00 | 190.00 | 190.00 | 20,124 |
| 29 Jan 2024 | 187.50 | 187.50 | 181.50 | 181.50 | 181.50 | 1,010 |
| 26 Jan 2024 | 182.00 | 188.00 | 182.00 | 185.00 | 185.00 | 2,007 |
| 25 Jan 2024 | 180.50 | 183.50 | 180.50 | 183.50 | 183.50 | 2,010 |
| 24 Jan 2024 | 181.00 | 183.50 | 180.50 | 183.50 | 183.50 | 3,010 |
| 23 Jan 2024 | 180.50 | 184.00 | 180.50 | 183.50 | 183.50 | 3,051 |
| 22 Jan 2024 | 182.00 | 184.00 | 182.00 | 183.00 | 183.00 | 16,020 |
| 19 Jan 2024 | 181.50 | 183.50 | 180.00 | 180.00 | 180.00 | 4,279 |
| 18 Jan 2024 | 182.50 | 183.00 | 181.50 | 183.00 | 183.00 | 7,710 |
| 17 Jan 2024 | 182.50 | 185.50 | 180.00 | 182.00 | 182.00 | 9,382 |
| 16 Jan 2024 | 183.00 | 184.00 | 182.00 | 184.00 | 184.00 | 10,031 |
| 15 Jan 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 12 Jan 2024 | 187.00 | 189.00 | 184.00 | 184.00 | 184.00 | 3,013 |
| 11 Jan 2024 | 187.00 | 190.50 | 182.00 | 185.00 | 185.00 | 11,897 |
| 10 Jan 2024 | 193.50 | 193.50 | 187.50 | 190.50 | 190.50 | 4,305 |
| 09 Jan 2024 | 195.00 | 195.00 | 190.50 | 191.50 | 191.50 | 6,511 |
| 08 Jan 2024 | 194.00 | 194.50 | 190.00 | 194.50 | 194.50 | 2,055 |
| 05 Jan 2024 | 187.00 | 194.00 | 187.00 | 194.00 | 194.00 | 8,291 |
| 04 Jan 2024 | 181.50 | 195.00 | 180.50 | 187.00 | 187.00 | 13,059 |
| 03 Jan 2024 | 178.00 | 180.50 | 177.00 | 177.50 | 177.50 | 5,115 |
| 02 Jan 2024 | 174.00 | 184.50 | 173.50 | 173.50 | 173.50 | 10,285 |
| 29 Dec 2023 | 175.00 | 175.00 | 172.00 | 173.00 | 173.00 | 11,562 |
| 28 Dec 2023 | 171.00 | 176.00 | 171.00 | 173.00 | 173.00 | 16,510 |
| 27 Dec 2023 | 168.50 | 171.00 | 168.50 | 168.50 | 168.50 | 8,192 |
| 26 Dec 2023 | 169.00 | 171.00 | 168.00 | 168.00 | 168.00 | 6,011 |
| 25 Dec 2023 | 170.00 | 171.00 | 169.00 | 169.50 | 169.50 | 7,279 |
| 22 Dec 2023 | 170.00 | 177.50 | 169.50 | 170.00 | 170.00 | 22,534 |
| 21 Dec 2023 | 163.00 | 177.00 | 161.00 | 171.00 | 171.00 | 30,968 |
| 20 Dec 2023 | 162.00 | 162.00 | 156.00 | 156.00 | 156.00 | 1,035 |
| 19 Dec 2023 | 162.00 | 162.00 | 156.50 | 158.00 | 158.00 | 2,002 |
| 18 Dec 2023 | 161.00 | 163.50 | 157.50 | 157.50 | 157.50 | 12,153 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.