All Ring Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	118.50	119.00	116.50	117.50	112.52	957,000
2023-10-31	123.00	124.00	117.00	117.00	112.04	2,568,000
2023-10-30	120.00	123.50	119.00	122.00	116.83	1,977,000
2023-10-27	126.00	127.00	119.50	120.50	115.39	4,701,000
2023-10-26	126.00	128.50	125.50	125.50	120.18	2,637,000
2023-10-25	131.00	133.50	128.00	130.00	124.49	3,447,000
2023-10-24	129.50	131.00	127.50	130.00	124.49	5,092,000
2023-10-23	137.00	140.00	127.50	130.50	124.97	15,155,000
2023-10-20	132.00	138.00	125.00	135.00	129.28	15,132,000
2023-10-19	128.00	134.00	126.00	134.00	128.32	4,726,000
2023-10-18	129.50	132.50	127.00	128.00	122.57	4,140,000
2023-10-17	133.50	136.00	130.00	130.00	124.49	3,008,000
2023-10-16	134.50	135.50	131.00	133.00	127.36	3,183,000
2023-10-13	135.50	137.00	132.00	136.00	130.23	3,844,000
2023-10-12	135.00	140.50	134.00	135.50	129.75	7,486,000
2023-10-11	137.50	140.00	133.00	133.00	127.36	9,277,000
2023-10-06	135.50	137.00	132.00	133.00	127.36	7,277,000
2023-10-05	126.00	137.50	123.00	135.00	129.28	18,259,000
2023-10-04	123.00	125.50	119.00	125.50	120.18	5,726,000
2023-10-03	126.00	127.00	121.00	124.50	119.22	11,016,000
2023-10-02	117.00	124.00	115.00	124.00	118.74	12,240,000
2023-09-28	104.00	113.00	104.00	113.00	108.21	6,693,000
2023-09-27	103.00	104.00	102.00	103.00	98.632	886,000
2023-09-26	104.50	105.50	101.50	103.00	98.632	1,901,000
2023-09-25	103.00	107.50	100.50	105.00	100.55	5,555,000
2023-09-22	95.100	105.00	95.100	101.00	96.717	3,494,000
2023-09-21	96.700	96.700	95.100	95.800	91.738	1,018,000
2023-09-20	96.300	98.800	95.300	97.500	93.366	535,000
2023-09-19	100.00	100.50	96.300	96.300	92.217	758,000
2023-09-18	99.600	100.50	98.500	99.300	95.089	602,000
2023-09-15	102.00	102.00	99.200	100.50	96.238	812,000
2023-09-14	98.000	102.00	97.400	101.50	97.196	1,846,000
2023-09-13	96.100	97.100	94.100	97.000	92.887	1,410,000
2023-09-12	97.700	98.400	95.100	95.800	91.738	2,087,000
2023-09-11	101.50	101.50	96.600	97.400	93.270	2,473,000
2023-09-08	101.50	101.50	97.000	100.50	96.238	2,635,000
2023-09-07	106.50	107.00	101.00	101.50	97.196	2,223,000
2023-09-06	109.50	110.50	106.00	106.00	101.51	1,310,000
2023-09-05	108.00	110.50	107.50	109.00	104.38	985,000
2023-09-04	106.50	108.00	105.00	107.00	102.46	513,000
2023-09-01	110.50	110.50	106.00	106.00	101.51	910,000
2023-08-31	110.50	110.50	108.00	109.00	104.38	760,000
2023-08-30	109.00	111.00	109.00	109.50	104.86	1,095,000
2023-08-29	107.50	108.00	106.00	107.50	102.94	1,014,000
2023-08-28	109.00	109.00	104.00	106.50	101.98	2,031,000
2023-08-25	110.50	111.00	108.00	108.00	103.42	1,282,000
2023-08-24	114.50	115.50	109.50	112.50	107.73	3,298,000
2023-08-23	110.50	111.00	107.50	110.50	105.81	1,423,000
2023-08-22	112.00	113.50	108.00	109.00	104.38	2,659,000
2023-08-21	109.00	110.50	107.00	109.50	104.86	1,841,000
2023-08-18	114.00	114.50	105.50	107.00	102.46	5,701,000
2023-08-17	111.50	118.50	111.00	116.00	111.08	8,187,000
2023-08-16	109.00	112.00	107.00	111.00	106.29	2,221,000
2023-08-15	113.00	115.50	109.50	110.50	105.81	3,124,000
2023-08-14	109.00	112.50	107.50	110.50	105.81	2,619,000
2023-08-11	111.00	112.50	109.00	111.00	106.29	3,717,000
2023-08-10	116.00	117.50	108.00	109.00	104.38	8,821,000
2023-08-09	118.50	123.50	117.00	120.00	114.91	7,047,000
2023-08-08	130.50	131.50	126.00	127.00	121.61	5,125,000
2023-08-07	122.00	131.50	120.00	129.00	123.53	9,883,000

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.