All Ring Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 177.00 | 179.50 | 175.50 | 177.00 | 169.49 | 1,690,000 |
| 2024-01-24 | 176.00 | 176.00 | 173.50 | 174.50 | 167.10 | 2,448,000 |
| 2024-01-23 | 177.50 | 183.00 | 173.00 | 178.50 | 170.93 | 8,616,000 |
| 2024-01-22 | 167.00 | 181.00 | 165.00 | 179.00 | 171.41 | 12,157,000 |
| 2024-01-19 | 172.00 | 172.50 | 164.00 | 166.00 | 158.96 | 11,828,000 |
| 2024-01-18 | 165.00 | 170.00 | 161.00 | 170.00 | 162.79 | 10,645,000 |
| 2024-01-17 | 158.50 | 173.00 | 158.50 | 165.00 | 158.00 | 18,255,000 |
| 2024-01-16 | 153.00 | 162.50 | 152.50 | 158.50 | 151.78 | 8,500,000 |
| 2024-01-15 | 150.00 | 155.00 | 149.50 | 153.00 | 146.51 | 4,350,557 |
| 2024-01-12 | 152.50 | 154.50 | 148.50 | 148.50 | 142.20 | 4,114,000 |
| 2024-01-11 | 151.00 | 154.50 | 147.50 | 152.50 | 146.03 | 5,718,000 |
| 2024-01-10 | 147.50 | 152.00 | 146.00 | 148.00 | 141.72 | 5,983,000 |
| 2024-01-09 | 145.50 | 150.00 | 145.50 | 149.00 | 142.68 | 7,096,000 |
| 2024-01-08 | 143.00 | 146.00 | 138.00 | 145.50 | 139.33 | 3,066,000 |
| 2024-01-05 | 139.50 | 143.00 | 138.50 | 142.50 | 136.46 | 1,874,000 |
| 2024-01-04 | 139.00 | 140.50 | 138.00 | 138.50 | 132.63 | 1,125,000 |
| 2024-01-03 | 140.00 | 140.50 | 136.50 | 139.50 | 133.58 | 2,109,000 |
| 2024-01-02 | 142.00 | 145.00 | 141.00 | 142.00 | 135.98 | 3,018,000 |
| 2023-12-29 | 148.50 | 151.50 | 140.00 | 141.00 | 135.02 | 9,996,000 |
| 2023-12-28 | 139.50 | 149.00 | 138.00 | 148.50 | 142.20 | 9,685,000 |
| 2023-12-27 | 138.00 | 141.00 | 138.00 | 138.50 | 132.63 | 2,216,000 |
| 2023-12-26 | 142.00 | 142.50 | 137.50 | 137.50 | 131.67 | 4,160,000 |
| 2023-12-25 | 134.50 | 140.00 | 134.00 | 140.00 | 134.06 | 4,610,000 |
| 2023-12-22 | 134.00 | 135.50 | 132.50 | 133.50 | 127.84 | 497,000 |
| 2023-12-21 | 132.00 | 134.00 | 131.00 | 133.50 | 127.84 | 393,000 |
| 2023-12-20 | 135.00 | 136.00 | 133.00 | 133.00 | 127.36 | 1,122,000 |
| 2023-12-19 | 133.00 | 134.50 | 130.50 | 134.50 | 128.80 | 704,000 |
| 2023-12-18 | 132.00 | 134.00 | 131.00 | 133.00 | 127.36 | 611,000 |
| 2023-12-15 | 135.50 | 135.50 | 132.00 | 132.00 | 126.40 | 1,259,000 |
| 2023-12-14 | 135.00 | 137.00 | 133.50 | 133.50 | 127.84 | 1,962,000 |
| 2023-12-13 | 141.50 | 142.50 | 133.50 | 133.50 | 127.84 | 6,737,000 |
| 2023-12-12 | 137.00 | 139.50 | 135.00 | 139.50 | 133.58 | 4,008,000 |
| 2023-12-11 | 134.00 | 137.00 | 130.50 | 135.50 | 129.75 | 3,073,000 |
| 2023-12-08 | 137.50 | 138.00 | 134.50 | 136.00 | 130.23 | 2,422,000 |
| 2023-12-07 | 133.50 | 136.50 | 133.50 | 135.00 | 129.28 | 2,446,000 |
| 2023-12-06 | 128.00 | 135.00 | 128.00 | 134.50 | 128.80 | 2,771,000 |
| 2023-12-05 | 131.50 | 131.50 | 127.00 | 127.50 | 122.09 | 2,398,000 |
| 2023-12-04 | 134.00 | 135.00 | 132.00 | 132.50 | 126.88 | 1,279,000 |
| 2023-12-01 | 135.00 | 138.00 | 133.00 | 133.00 | 127.36 | 3,355,000 |
| 2023-11-30 | 135.00 | 139.50 | 133.50 | 134.00 | 128.32 | 6,041,000 |
| 2023-11-29 | 134.00 | 135.50 | 132.50 | 134.00 | 128.32 | 1,729,000 |
| 2023-11-28 | 130.00 | 133.00 | 129.50 | 133.00 | 127.36 | 1,574,000 |
| 2023-11-27 | 133.00 | 134.50 | 129.00 | 129.50 | 124.01 | 1,996,000 |
| 2023-11-24 | 131.50 | 134.00 | 131.00 | 132.50 | 126.88 | 1,646,000 |
| 2023-11-23 | 135.50 | 136.00 | 131.00 | 131.50 | 125.92 | 6,778,000 |
| 2023-11-22 | 135.50 | 137.50 | 132.50 | 137.50 | 131.67 | 4,666,000 |
| 2023-11-21 | 139.50 | 143.00 | 134.50 | 136.50 | 130.71 | 9,860,000 |
| 2023-11-20 | 135.50 | 138.50 | 134.00 | 138.50 | 132.63 | 4,181,000 |
| 2023-11-17 | 132.50 | 136.50 | 131.50 | 136.00 | 130.23 | 3,885,000 |
| 2023-11-16 | 133.50 | 137.00 | 132.00 | 132.00 | 126.40 | 4,665,000 |
| 2023-11-15 | 139.00 | 139.50 | 130.50 | 131.50 | 125.92 | 10,372,000 |
| 2023-11-14 | 128.50 | 135.00 | 127.00 | 134.50 | 128.80 | 10,412,000 |
| 2023-11-13 | 129.00 | 132.50 | 127.00 | 127.00 | 121.61 | 4,402,000 |
| 2023-11-10 | 128.00 | 128.00 | 121.50 | 123.00 | 117.78 | 2,031,000 |
| 2023-11-09 | 125.00 | 128.00 | 124.50 | 127.00 | 121.61 | 1,567,000 |
| 2023-11-08 | 129.50 | 131.50 | 124.50 | 126.50 | 121.14 | 2,503,000 |
| 2023-11-07 | 133.00 | 133.00 | 129.00 | 129.50 | 124.01 | 1,501,000 |
| 2023-11-06 | 131.00 | 132.50 | 129.00 | 131.50 | 125.92 | 2,739,000 |
| 2023-11-03 | 125.00 | 132.00 | 124.00 | 130.00 | 124.49 | 5,134,000 |
| 2023-11-02 | 121.00 | 124.50 | 121.00 | 124.00 | 118.74 | 2,428,000 |
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.