All Ring Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	61.500	61.500	60.600	61.100	57.147	105,000
2023-05-09	61.800	61.800	60.700	61.000	57.053	114,000
2023-05-08	62.000	62.000	61.100	61.100	57.147	114,000
2023-05-05	61.400	61.900	61.000	61.600	57.614	171,000
2023-05-04	61.800	61.800	60.700	60.800	56.866	152,000
2023-05-03	62.000	62.000	61.100	61.200	57.240	131,000
2023-05-02	61.900	62.100	61.400	61.800	57.801	128,000
2023-04-28	61.800	62.200	61.300	61.300	57.334	214,000
2023-04-27	61.000	61.900	60.400	61.100	57.147	198,000
2023-04-26	61.000	61.200	60.200	60.900	56.960	235,000
2023-04-25	63.400	63.500	61.000	61.200	57.240	454,000
2023-04-24	63.500	63.900	63.200	63.400	59.298	150,000
2023-04-21	66.000	66.000	63.600	64.000	59.859	472,000
2023-04-20	67.000	67.000	65.300	65.300	61.075	350,000
2023-04-19	66.500	66.800	65.900	66.000	61.730	377,000
2023-04-18	67.200	67.700	66.500	66.500	62.197	262,000
2023-04-17	67.000	67.600	66.400	67.100	62.759	251,000
2023-04-14	67.300	67.900	66.800	66.800	62.478	304,000
2023-04-13	68.600	68.600	67.000	67.000	62.665	484,000
2023-04-12	69.000	69.900	68.300	68.800	64.349	383,000
2023-04-11	68.000	69.000	68.000	69.000	64.536	348,000
2023-04-10	67.900	68.100	67.400	67.800	63.413	226,000
2023-04-07	68.000	68.000	67.300	67.900	63.507	239,000
2023-04-06	68.800	68.800	67.200	67.500	63.133	177,000
2023-03-31	67.900	68.700	67.800	68.300	63.881	240,000
2023-03-30	67.000	68.000	66.900	67.900	63.507	197,000
2023-03-29	67.700	67.700	66.500	66.800	62.478	236,000
2023-03-28	68.100	68.100	67.000	67.000	62.665	252,000
2023-03-27	68.600	68.600	67.900	68.000	63.600	161,000
2023-03-24	68.800	69.100	68.100	68.600	64.161	438,000
2023-03-23	68.000	68.700	67.200	68.400	63.974	269,000
2023-03-22	68.000	68.300	67.300	68.000	63.600	277,000
2023-03-21	67.500	67.500	66.700	67.200	62.852	170,000
2023-03-20	65.700	67.600	65.000	67.100	62.759	262,000
2023-03-17	66.000	66.200	65.200	65.600	61.356	313,000
2023-03-16	66.900	67.300	65.000	65.200	60.981	429,000
2023-03-15	68.600	69.000	67.200	67.200	62.852	308,000
2023-03-14	67.800	68.300	67.100	68.000	63.600	231,000
2023-03-13	67.800	68.300	66.600	67.800	63.413	455,000
2023-03-10	71.100	71.100	68.000	68.200	63.787	1,051,000
2023-03-09	71.900	72.400	71.200	71.200	66.593	447,000
2023-03-08	71.300	72.600	71.000	72.000	67.341	646,000
2023-03-07	71.700	72.000	71.200	71.600	66.967	632,000
2023-03-06	72.600	72.600	71.200	71.500	66.874	904,000
2023-03-03	72.700	72.700	71.700	71.900	67.248	560,000
2023-03-02	72.500	73.100	72.000	72.100	67.435	899,000
2023-03-01	72.000	72.600	71.300	72.200	67.529	643,000
2023-02-24	72.100	73.400	72.000	72.000	67.341	1,595,000
2023-02-23	70.500	72.300	70.500	71.200	66.593	692,000
2023-02-22	71.000	71.000	70.000	70.300	65.751	680,000
2023-02-21	72.200	72.400	71.400	71.600	66.967	740,000
2023-02-20	72.500	72.900	71.400	72.000	67.341	1,579,000
2023-02-17	71.000	72.700	70.600	72.400	67.716	4,201,000
2023-02-16	66.700	71.000	66.600	70.900	66.313	1,393,000
2023-02-15	66.500	67.400	66.200	66.300	62.010	206,000
2023-02-14	66.200	67.100	66.000	67.100	62.759	248,000
2023-02-13	66.000	66.000	65.500	65.900	61.636	122,000
2023-02-10	67.500	67.500	65.500	66.000	61.730	542,000
2023-02-09	68.200	68.500	67.100	67.100	62.759	393,000
2023-02-08	68.200	68.500	67.600	68.400	63.974	489,000

← NewerPage 15 of 21 · 1,220 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.