All Ring Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	122.00	128.00	118.00	123.00	117.78	9,253,000
2023-08-02	128.00	129.50	119.00	121.00	115.87	8,461,000
2023-08-01	147.50	148.50	128.00	128.00	122.57	13,651,000
2023-07-31	141.50	152.00	135.00	142.00	135.98	22,148,000
2023-07-28	135.50	144.50	131.50	138.50	132.63	15,827,000
2023-07-27	139.00	142.00	133.50	134.50	128.80	6,497,000
2023-07-26	139.50	147.00	135.50	135.50	129.75	12,029,000
2023-07-25	131.00	139.50	130.00	135.50	129.75	11,191,000
2023-07-24	133.00	133.50	124.00	130.50	122.06	5,278,000
2023-07-21	130.00	136.50	127.00	131.00	122.52	9,307,000
2023-07-20	124.50	135.00	124.50	133.00	124.39	9,891,000
2023-07-19	126.00	132.00	122.50	123.50	115.51	11,929,000
2023-07-18	125.00	126.50	117.50	122.00	114.11	9,106,000
2023-07-17	119.50	127.50	119.50	121.50	113.64	15,777,000
2023-07-14	112.00	118.50	111.50	118.50	110.83	11,349,000
2023-07-13	107.00	110.00	105.50	108.00	101.01	4,838,000
2023-07-12	107.50	112.50	103.00	104.50	97.739	9,670,000
2023-07-11	110.00	112.00	107.00	107.00	100.08	5,668,000
2023-07-10	109.00	111.00	106.50	108.50	101.48	4,484,000
2023-07-07	109.00	111.00	106.00	109.00	101.95	12,935,000
2023-07-06	100.00	110.00	99.400	110.00	102.88	6,795,000
2023-07-05	99.800	104.00	96.200	100.00	93.530	7,406,000
2023-07-04	94.100	100.00	92.700	100.00	93.530	10,735,000
2023-07-03	90.200	92.500	89.000	91.500	85.580	3,262,000
2023-06-30	84.900	89.900	83.400	89.800	83.990	3,297,000
2023-06-29	83.000	84.400	82.500	84.200	78.752	1,064,000
2023-06-28	86.200	86.400	82.400	82.400	77.069	1,974,000
2023-06-27	86.300	87.600	84.600	85.500	79.968	1,176,000
2023-06-26	89.300	89.300	86.000	86.300	80.716	1,184,000
2023-06-21	89.300	89.800	88.600	89.600	83.803	861,000
2023-06-20	90.800	92.800	89.000	89.400	83.616	1,473,000
2023-06-19	90.800	91.700	88.800	91.300	85.393	1,998,000
2023-06-16	89.800	90.700	88.800	89.000	83.242	1,563,000
2023-06-15	90.000	90.700	88.600	89.000	83.242	2,115,000
2023-06-14	94.800	94.800	89.500	90.000	84.177	4,744,000
2023-06-13	91.400	95.500	91.400	92.600	86.609	8,023,000
2023-06-12	91.500	92.500	88.300	89.600	83.803	4,855,000
2023-06-09	93.400	93.900	90.600	90.600	84.738	5,009,000
2023-06-08	93.800	96.100	89.500	93.400	87.357	21,454,000
2023-06-07	85.300	91.800	85.300	91.800	85.860	13,638,000
2023-06-06	82.000	84.800	81.000	83.500	78.097	6,996,000
2023-06-05	75.000	81.200	73.300	81.000	75.759	6,787,000
2023-06-02	74.800	78.000	74.000	74.500	69.680	6,803,000
2023-06-01	69.200	72.900	68.400	72.600	67.903	3,035,000
2023-05-31	69.900	71.800	69.000	69.200	64.723	1,672,000
2023-05-30	68.000	69.900	67.700	69.800	65.284	1,175,000
2023-05-29	69.600	69.600	67.700	67.700	63.320	817,000
2023-05-26	70.000	70.300	67.000	68.400	63.974	1,264,000
2023-05-25	65.900	69.600	65.500	69.200	64.723	1,448,000
2023-05-24	65.200	65.900	65.100	65.700	61.449	290,000
2023-05-23	65.000	65.700	64.500	65.500	61.262	243,000
2023-05-22	64.400	65.100	64.400	65.000	60.794	254,000
2023-05-19	64.500	64.900	64.000	64.200	60.046	358,000
2023-05-18	62.400	65.200	62.100	64.100	59.953	846,000
2023-05-17	61.000	62.100	60.700	61.500	57.521	313,000
2023-05-16	61.600	61.700	60.800	61.000	57.053	165,000
2023-05-15	61.000	61.300	60.600	61.200	57.240	102,000
2023-05-12	61.000	61.000	60.400	60.600	56.679	180,000
2023-05-11	61.900	61.900	60.400	61.000	57.053	169,000
2023-05-10	61.500	61.500	60.600	61.100	57.147	105,000

← NewerPage 14 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.