TWSE · 9945 · stock

Ruentex Development Co.,Ltd. (9945) stock price history

Every TWSE trading session of Ruentex Development Co.,Ltd. from Jan 4, 2000 to Nov 13, 2026: 6,624 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 9945 data, free keyYear by year table

9945 adjusted close, 2000 to 2026

9945Ruentex Development Co.,Ltd.
NT$28.35-2.5% over one year
20052010201520202025
NT$50.25
All time high, 2022
NT$30.85
52 week high, NT$21.95 low
6,624
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9945 key facts

  • Ruentex Development Co.,Ltd. (9945) closed at NT$28.35 on Nov 13, 2026 on TWSE.
  • 9945's all time high close is NT$50.25, set on May 4, 2022; its all time low close is NT$0.6214 on Sep 19, 2000.
  • 9945's 52 week range is NT$21.95 to NT$30.85.
  • 9945 returned -2.5% over the year to Nov 13, 2026 and -33.9% over five years.
  • Over ten years 9945 returned +121%, +8.3% a year compounded.
  • 9945's deepest drawdown was -68.7% from Aug 31, 2007 to Oct 29, 2008.
  • DataCedar holds 6,624 daily sessions of 9945 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

9945 price chart, 2000 to 2026

9945 adjusted close, Jan 4, 2000 to Nov 13, 2026NT$0.7515NT$3.04NT$12.31NT$49.81200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9945 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-2.7%
3 months+4.6%
6 months+26.9%
Year to date-1.4%
1 year-2.5%
3 years-8.7%
5 years-33.9%
10 years+121.1%
Since Jan 4, 2000+2,448%
Compound annual growth, 26.9 years+12.8%

9945 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$50.25 on May 4, 2022
All time low close
NT$0.6214 on Sep 19, 2000
52 week high
NT$30.85 on Aug 17, 2026
52 week low
NT$21.95 on May 25, 2026
Deepest drawdown
-68.7% from Aug 31, 2007 to Oct 29, 2008, recovered Oct 20, 2009
Best single session
+13.1% on Apr 22, 2009
Worst single session
-15.2% on Oct 8, 2018
Volatility, 1 year annualised
24.0%
Sessions closing higher, 1 year
48%
Growth of 1 since 2000
25.5×
Best calendar year
2006, +285%
Worst calendar year
2011, -33%

9945 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$28.66NT$30.85NT$21.95NT$28.35-0.7%1.5B207
2025NT$39.49NT$40.28NT$26.59NT$28.56-28.0%1.6B242
2024NT$33.96NT$49.76NT$30.12NT$39.68+17.4%2.9B242
2023NT$41.85NT$44.22NT$28.95NT$33.78-19.4%1.2B239
2022NT$39.93NT$50.50NT$31.48NT$41.90+4.9%2.5B246
2021NT$18.03NT$45.12NT$16.95NT$39.93+121.7%3.3B242
2020NT$13.05NT$19.11NT$8.64NT$18.01+38.3%2.8B244
2019NT$12.34NT$14.10NT$10.90NT$13.02+5.8%1.4B241
2018NT$13.79NT$16.58NT$11.49NT$12.31-10.9%1.5B240
2017NT$13.26NT$15.24NT$11.17NT$13.81+4.2%1.7B241
2016NT$15.49NT$17.20NT$11.91NT$13.26-14.1%2.3B241
2015NT$16.27NT$18.02NT$10.43NT$15.44-5.1%2B238
2014NT$17.20NT$18.08NT$13.82NT$16.27-5.4%2.1B246
2013NT$16.71NT$19.25NT$14.31NT$17.20+4.1%2.9B243
2012NT$8.72NT$17.04NT$8.48NT$16.52+91.3%4.2B242
2011NT$12.97NT$13.65NT$7.05NT$8.64-33.4%3.4B246
2010NT$10.69NT$15.04NT$8.90NT$12.97+22.4%3.9B250
2009NT$4.27NT$11.16NT$3.81NT$10.59+148.2%14.5B243
2008NT$6.34NT$9.23NT$2.80NT$4.27-26.7%41.3B239
2007NT$6.29NT$9.65NT$4.90NT$5.82-6.5%6.4B240
2006NT$1.60NT$6.96NT$1.47NT$6.23+285.2%34.5B248
2005NT$1.57NT$1.95NT$1.18NT$1.62+4.1%3B260
2004NT$1.18NT$2.38NT$1.03NT$1.55+32.1%5.9B262
2003NT$1.25NT$1.50NT$0.6823NT$1.18-5.9%1.9B261
2002NT$1.33NT$2.07NT$1.02NT$1.25-6.3%1.2B261
2001NT$1.35NT$1.49NT$0.9321NT$1.33-1.6%498.2M261
2000NT$1.05NT$1.99NT$0.6088NT$1.35n/a1.1B259

9945 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$28.35-2.4%
October 2026NT$29.05-1.4%
September 2026NT$29.45+5.9%
August 2026NT$27.80+2.8%
July 2026NT$27.05+5.3%
June 2026NT$25.69+15.0%
May 2026NT$22.33-1.3%
April 2026NT$22.62-5.0%
March 2026NT$23.82-15.8%
February 2026NT$28.28+2.4%
January 2026NT$27.60-3.4%
December 2025NT$28.56-1.2%

About the 9945 data

Daily bars. 6,624 sessions from Jan 4, 2000 to Nov 13, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A9945/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 9941A 裕融甲特
  • 9942 NAK Sealing Technologies Corporation
  • 9943 Holiday Entertainment Co.,Ltd
  • 9944 Shinih Enterprise Co., Ltd.
  • 9946 San Far Property Limited
  • 9955 Super Dragon Technology Co., Ltd
  • 9958 Century Iron and Steel Industrial Co.,Ltd.
  • TAIEX Taiex

Common questions

9945 share price history

Start with any symbol.

Start free