All Ring Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 245.00 | 251.00 | 244.00 | 249.00 | 238.44 | 2,728,000 |
| 2024-05-02 | 248.00 | 249.00 | 238.50 | 241.00 | 230.78 | 3,000,000 |
| 2024-04-30 | 234.00 | 253.00 | 231.50 | 248.50 | 237.96 | 5,468,000 |
| 2024-04-29 | 230.50 | 235.50 | 229.00 | 231.50 | 221.68 | 2,359,000 |
| 2024-04-26 | 235.00 | 240.00 | 224.00 | 225.50 | 215.94 | 4,541,000 |
| 2024-04-25 | 237.50 | 240.00 | 219.00 | 229.00 | 219.29 | 4,625,000 |
| 2024-04-24 | 233.00 | 244.50 | 228.00 | 243.00 | 232.70 | 5,248,000 |
| 2024-04-23 | 207.00 | 222.50 | 206.50 | 222.50 | 213.07 | 721,000 |
| 2024-04-22 | 220.00 | 220.00 | 202.50 | 202.50 | 193.91 | 1,289,000 |
| 2024-04-19 | 240.50 | 240.50 | 224.50 | 224.50 | 214.98 | 1,505,000 |
| 2024-04-18 | 252.00 | 255.50 | 249.00 | 249.00 | 238.44 | 592,000 |
| 2024-04-17 | 245.50 | 260.00 | 245.50 | 260.00 | 248.97 | 707,000 |
| 2024-04-16 | 253.00 | 253.00 | 241.00 | 243.50 | 233.17 | 760,000 |
| 2024-04-15 | 264.00 | 271.00 | 261.00 | 261.50 | 250.41 | 561,000 |
| 2024-04-12 | 264.00 | 272.00 | 264.00 | 271.00 | 259.51 | 763,000 |
| 2024-04-11 | 264.00 | 265.00 | 254.00 | 264.00 | 252.81 | 707,000 |
| 2024-04-10 | 276.00 | 276.00 | 254.00 | 260.00 | 248.97 | 1,560,000 |
| 2024-04-09 | 280.50 | 285.50 | 265.00 | 271.00 | 259.51 | 7,144,000 |
| 2024-04-08 | 283.50 | 291.00 | 264.00 | 290.00 | 277.70 | 6,258,000 |
| 2024-04-03 | 275.50 | 292.00 | 275.50 | 279.50 | 267.65 | 6,201,000 |
| 2024-04-02 | 270.00 | 293.00 | 268.00 | 284.50 | 272.44 | 9,801,000 |
| 2024-04-01 | 258.00 | 273.50 | 258.00 | 268.00 | 256.64 | 7,861,000 |
| 2024-03-29 | 244.50 | 247.00 | 243.00 | 247.00 | 236.53 | 509,000 |
| 2024-03-28 | 245.50 | 247.00 | 241.00 | 243.00 | 232.70 | 274,000 |
| 2024-03-27 | 235.50 | 247.00 | 234.00 | 244.00 | 233.65 | 520,000 |
| 2024-03-26 | 251.00 | 251.00 | 234.00 | 234.00 | 224.08 | 677,000 |
| 2024-03-25 | 250.50 | 250.50 | 250.50 | 250.50 | 239.88 | 0 |
| 2024-03-22 | 256.50 | 258.00 | 245.00 | 250.50 | 239.88 | 458,000 |
| 2024-03-21 | 260.00 | 260.00 | 252.50 | 256.50 | 245.62 | 719,000 |
| 2024-03-20 | 245.00 | 245.00 | 245.00 | 245.00 | 234.61 | 0 |
| 2024-03-19 | 234.00 | 245.00 | 230.50 | 245.00 | 234.61 | 860,000 |
| 2024-03-18 | 224.00 | 224.00 | 224.00 | 224.00 | 214.50 | 0 |
| 2024-03-15 | 220.00 | 233.50 | 214.50 | 224.00 | 214.50 | 5,536,000 |
| 2024-03-14 | 233.50 | 238.50 | 218.50 | 224.00 | 214.50 | 10,690,000 |
| 2024-03-13 | 271.50 | 272.50 | 242.50 | 242.50 | 232.22 | 5,853,000 |
| 2024-03-12 | 275.00 | 278.50 | 262.00 | 269.00 | 257.59 | 7,354,000 |
| 2024-03-11 | 256.50 | 273.50 | 245.00 | 273.50 | 261.90 | 10,722,000 |
| 2024-03-08 | 282.00 | 282.00 | 249.00 | 249.00 | 238.44 | 1,116,000 |
| 2024-03-07 | 305.50 | 305.50 | 276.50 | 276.50 | 264.78 | 1,066,000 |
| 2024-03-06 | 274.50 | 295.00 | 270.00 | 295.00 | 282.49 | 1,002,000 |
| 2024-03-05 | 270.00 | 270.00 | 266.00 | 270.00 | 258.55 | 645,000 |
| 2024-03-04 | 267.50 | 267.50 | 260.00 | 266.00 | 254.72 | 719,000 |
| 2024-03-01 | 249.00 | 252.00 | 246.00 | 252.00 | 241.31 | 682,000 |
| 2024-02-29 | 235.00 | 243.00 | 235.00 | 243.00 | 232.70 | 571,000 |
| 2024-02-27 | 244.00 | 244.00 | 226.50 | 234.00 | 224.08 | 1,712,000 |
| 2024-02-26 | 246.00 | 246.00 | 242.00 | 244.00 | 233.65 | 604,000 |
| 2024-02-23 | 243.00 | 254.00 | 243.00 | 247.00 | 236.53 | 1,387,000 |
| 2024-02-22 | 234.50 | 252.00 | 232.00 | 246.00 | 235.57 | 10,436,000 |
| 2024-02-21 | 229.00 | 237.00 | 224.00 | 232.00 | 222.16 | 6,194,000 |
| 2024-02-20 | 219.50 | 239.00 | 218.50 | 229.00 | 219.29 | 7,918,000 |
| 2024-02-19 | 225.00 | 229.00 | 217.50 | 221.00 | 211.63 | 5,398,000 |
| 2024-02-16 | 208.00 | 228.50 | 201.00 | 228.00 | 218.33 | 12,170,000 |
| 2024-02-15 | 200.50 | 208.00 | 194.50 | 208.00 | 199.18 | 3,110,000 |
| 2024-02-05 | 196.00 | 197.50 | 193.00 | 196.00 | 187.69 | 1,332,000 |
| 2024-02-02 | 195.00 | 197.00 | 193.50 | 196.00 | 187.69 | 1,284,000 |
| 2024-02-01 | 193.00 | 195.50 | 191.00 | 193.50 | 185.29 | 1,144,000 |
| 2024-01-31 | 189.50 | 198.50 | 189.00 | 191.50 | 183.38 | 2,256,000 |
| 2024-01-30 | 183.00 | 192.50 | 183.00 | 192.00 | 183.86 | 3,110,000 |
| 2024-01-29 | 178.00 | 181.00 | 178.00 | 181.00 | 173.32 | 1,413,000 |
| 2024-01-26 | 177.50 | 178.50 | 175.00 | 178.00 | 170.45 | 771,000 |
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.