All Ring Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 294.00 | 306.50 | 286.00 | 287.00 | 276.41 | 10,721,000 |
| 2024-07-30 | 267.00 | 296.00 | 251.00 | 295.50 | 284.59 | 11,062,000 |
| 2024-07-29 | 276.00 | 276.00 | 266.00 | 270.00 | 260.04 | 1,339,000 |
| 2024-07-26 | 254.00 | 270.00 | 254.00 | 266.50 | 256.66 | 789,000 |
| 2024-07-23 | 260.00 | 267.00 | 260.00 | 266.50 | 256.66 | 867,000 |
| 2024-07-22 | 258.00 | 258.00 | 245.00 | 255.00 | 245.59 | 1,123,000 |
| 2024-07-19 | 243.50 | 267.50 | 243.50 | 256.50 | 247.03 | 1,611,000 |
| 2024-07-18 | 256.50 | 259.00 | 237.50 | 243.50 | 234.51 | 2,657,000 |
| 2024-07-17 | 260.00 | 273.00 | 260.00 | 263.50 | 253.78 | 1,173,000 |
| 2024-07-16 | 275.89 | 275.89 | 258.02 | 258.02 | 247.08 | 2,200,728 |
| 2024-07-15 | 282.83 | 289.78 | 273.41 | 273.41 | 261.81 | 1,299,881 |
| 2024-07-12 | 297.72 | 297.72 | 282.83 | 282.83 | 270.84 | 1,720,075 |
| 2024-07-11 | 321.04 | 329.97 | 311.12 | 313.60 | 300.30 | 10,052,413 |
| 2024-07-10 | 352.50 | 365.00 | 337.00 | 341.00 | 326.54 | 10,635,000 |
| 2024-07-09 | 349.50 | 360.00 | 328.50 | 352.50 | 337.55 | 14,205,000 |
| 2024-07-08 | 339.00 | 350.00 | 307.00 | 330.50 | 316.49 | 14,193,000 |
| 2024-07-05 | 310.00 | 330.00 | 305.00 | 330.00 | 316.01 | 11,248,000 |
| 2024-07-04 | 290.00 | 300.00 | 288.50 | 300.00 | 287.28 | 3,472,000 |
| 2024-07-03 | 278.00 | 289.50 | 277.00 | 287.00 | 274.83 | 3,213,000 |
| 2024-07-02 | 276.50 | 277.50 | 270.00 | 273.50 | 261.90 | 1,119,000 |
| 2024-07-01 | 275.00 | 282.00 | 272.50 | 274.50 | 262.86 | 2,828,000 |
| 2024-06-28 | 265.00 | 269.00 | 265.00 | 268.50 | 257.11 | 1,300,000 |
| 2024-06-27 | 262.50 | 264.00 | 260.50 | 263.00 | 251.85 | 544,000 |
| 2024-06-26 | 261.50 | 264.00 | 259.50 | 263.00 | 251.85 | 890,000 |
| 2024-06-25 | 258.00 | 258.00 | 253.50 | 256.50 | 245.62 | 828,000 |
| 2024-06-24 | 259.50 | 263.50 | 257.00 | 257.00 | 246.10 | 979,000 |
| 2024-06-21 | 259.50 | 265.50 | 258.00 | 258.50 | 247.54 | 1,430,000 |
| 2024-06-20 | 251.50 | 266.50 | 251.50 | 263.50 | 252.33 | 4,983,000 |
| 2024-06-19 | 256.50 | 260.00 | 249.50 | 249.50 | 238.92 | 4,205,000 |
| 2024-06-18 | 266.50 | 268.00 | 255.00 | 258.00 | 247.06 | 5,098,000 |
| 2024-06-17 | 272.50 | 284.00 | 263.50 | 265.50 | 254.24 | 9,634,000 |
| 2024-06-14 | 270.50 | 272.50 | 263.00 | 268.00 | 256.64 | 3,688,000 |
| 2024-06-13 | 270.50 | 275.50 | 265.00 | 268.50 | 257.11 | 6,765,000 |
| 2024-06-12 | 272.00 | 273.00 | 262.00 | 264.50 | 253.28 | 7,837,000 |
| 2024-06-11 | 251.00 | 269.00 | 247.00 | 268.00 | 256.64 | 10,037,000 |
| 2024-06-07 | 237.00 | 246.00 | 235.50 | 246.00 | 235.57 | 1,887,000 |
| 2024-06-06 | 244.00 | 248.50 | 235.50 | 235.50 | 225.51 | 3,140,000 |
| 2024-06-05 | 241.00 | 241.00 | 233.00 | 236.00 | 225.99 | 1,071,000 |
| 2024-06-04 | 239.00 | 247.00 | 237.00 | 239.00 | 228.87 | 1,311,000 |
| 2024-06-03 | 240.00 | 243.00 | 236.50 | 241.00 | 230.78 | 1,592,000 |
| 2024-05-31 | 248.50 | 255.00 | 238.00 | 238.00 | 227.91 | 4,071,000 |
| 2024-05-30 | 239.50 | 248.00 | 236.50 | 244.50 | 234.13 | 1,672,000 |
| 2024-05-29 | 249.50 | 258.00 | 243.00 | 243.00 | 232.70 | 4,497,000 |
| 2024-05-28 | 235.00 | 249.50 | 235.00 | 246.50 | 236.05 | 4,302,000 |
| 2024-05-27 | 242.00 | 243.00 | 232.00 | 233.00 | 223.12 | 2,026,000 |
| 2024-05-24 | 230.00 | 239.00 | 229.00 | 238.00 | 227.91 | 1,684,000 |
| 2024-05-23 | 239.00 | 239.50 | 230.50 | 231.50 | 221.68 | 1,930,000 |
| 2024-05-22 | 230.00 | 240.00 | 229.00 | 235.00 | 225.04 | 2,300,000 |
| 2024-05-21 | 224.00 | 230.50 | 222.00 | 228.00 | 218.33 | 1,562,000 |
| 2024-05-20 | 229.00 | 229.00 | 222.00 | 222.50 | 213.07 | 803,000 |
| 2024-05-17 | 228.00 | 231.00 | 224.00 | 226.50 | 216.90 | 1,497,000 |
| 2024-05-16 | 222.00 | 233.00 | 222.00 | 228.50 | 218.81 | 3,060,000 |
| 2024-05-15 | 220.00 | 223.50 | 217.50 | 218.00 | 208.76 | 1,821,000 |
| 2024-05-14 | 220.00 | 221.50 | 214.50 | 219.50 | 210.19 | 1,518,000 |
| 2024-05-13 | 228.50 | 228.50 | 216.00 | 219.00 | 209.71 | 2,443,000 |
| 2024-05-10 | 228.00 | 231.00 | 219.00 | 226.00 | 216.42 | 3,316,000 |
| 2024-05-09 | 251.50 | 255.50 | 225.50 | 225.50 | 215.94 | 8,136,000 |
| 2024-05-08 | 248.50 | 255.50 | 246.50 | 250.00 | 239.40 | 2,314,000 |
| 2024-05-07 | 247.00 | 255.00 | 246.00 | 248.50 | 237.96 | 3,857,000 |
| 2024-05-06 | 251.50 | 253.50 | 241.50 | 242.50 | 232.22 | 3,244,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 11.6606 TWD |
| 2025-07-22 | 10.1866 TWD |
| 2024-07-17 | 1.4728 TWD |
| 2023-07-25 | 3.0387 TWD |
| 2022-07-11 | 4.4658 TWD |
| 2021-08-12 | 2.9772 TWD |
| 2020-07-09 | 1.5228 TWD |
| 2019-07-01 | 3.0764 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.