All Ring Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	66.900	68.000	66.600	67.800	63.413	387,000
2023-02-06	67.300	67.600	66.600	66.900	62.571	227,000
2023-02-03	68.400	68.500	66.600	67.500	63.133	432,000
2023-02-02	67.300	68.200	67.000	68.100	63.694	903,000
2023-02-01	66.000	67.400	66.000	67.000	62.665	590,000
2023-01-31	65.700	65.900	64.900	65.700	61.449	409,000
2023-01-30	63.300	65.800	63.300	65.800	61.543	937,000
2023-01-17	62.400	63.000	62.200	62.300	58.269	140,000
2023-01-16	62.300	62.900	62.300	62.500	58.456	154,000
2023-01-13	63.500	63.900	62.000	62.300	58.269	239,000
2023-01-12	63.600	63.700	62.500	62.600	58.550	183,000
2023-01-11	64.500	64.500	63.300	63.400	59.298	214,000
2023-01-10	64.000	64.500	63.100	64.000	59.859	415,000
2023-01-09	64.500	64.800	63.700	64.200	60.046	331,000
2023-01-06	62.800	63.600	62.800	63.600	59.485	190,000
2023-01-05	63.000	63.800	62.700	62.700	58.643	250,000
2023-01-04	62.800	63.400	62.500	62.800	58.737	265,000
2023-01-03	60.500	63.200	60.500	62.900	58.830	399,000
2022-12-30	62.000	62.300	60.500	60.800	56.866	348,000
2022-12-29	60.300	61.400	59.600	61.000	57.053	503,000
2022-12-28	64.000	64.000	61.200	61.200	57.240	780,000
2022-12-27	64.200	64.700	63.600	64.000	59.859	268,000
2022-12-26	65.200	65.300	63.700	63.700	59.579	384,000
2022-12-23	63.900	65.000	62.800	65.000	60.794	805,000
2022-12-22	66.000	66.300	64.000	64.400	60.233	845,000
2022-12-21	65.000	66.000	64.400	65.000	60.794	361,000
2022-12-20	68.000	69.500	64.300	64.300	60.140	1,267,000
2022-12-19	68.700	68.700	67.800	67.800	63.413	507,000
2022-12-16	69.600	70.400	69.000	69.200	64.723	613,000
2022-12-15	69.800	71.300	69.600	71.100	66.500	772,000
2022-12-14	69.500	69.800	68.800	69.600	65.097	507,000
2022-12-13	70.000	70.100	68.800	69.000	64.536	633,000
2022-12-12	70.100	70.900	68.700	69.400	64.910	956,000
2022-12-09	72.600	73.000	69.800	70.300	65.751	2,391,000
2022-12-08	72.400	73.300	71.900	72.400	67.716	2,123,000
2022-12-07	71.500	73.800	70.300	71.100	66.500	4,172,000
2022-12-06	75.000	75.100	71.600	71.800	67.154	4,641,000
2022-12-05	69.400	74.100	68.500	74.100	69.306	5,932,000
2022-12-02	65.000	70.700	65.000	67.400	63.039	3,812,000
2022-12-01	65.800	66.200	64.600	65.100	60.888	1,373,000
2022-11-30	62.900	64.900	62.900	64.100	59.953	948,000
2022-11-29	62.300	63.000	61.300	62.400	58.363	649,000
2022-11-28	62.600	63.100	61.800	62.500	58.456	378,000
2022-11-25	65.700	65.900	63.000	63.000	58.924	1,942,000
2022-11-24	61.400	65.000	61.000	64.400	60.233	1,616,000
2022-11-23	61.900	62.200	60.800	60.800	56.866	319,000
2022-11-22	61.100	61.500	60.500	61.300	57.334	251,000
2022-11-21	61.600	62.400	61.500	61.500	57.521	332,000
2022-11-18	63.200	64.100	61.500	61.500	57.521	768,000
2022-11-17	64.100	64.100	62.600	63.100	59.017	1,029,000
2022-11-16	63.600	64.300	61.500	64.100	59.953	2,036,000
2022-11-15	60.800	64.600	60.800	63.100	59.017	2,252,000
2022-11-14	60.200	61.300	59.800	60.800	56.866	618,000
2022-11-11	61.600	62.100	60.000	60.100	56.211	704,000
2022-11-10	60.600	60.600	59.000	59.200	55.370	502,000
2022-11-09	59.300	60.600	59.300	60.600	56.679	787,000
2022-11-08	59.200	60.700	58.500	58.600	54.809	654,000
2022-11-07	59.800	60.400	58.600	59.300	55.463	484,000
2022-11-04	57.800	59.400	56.800	59.200	55.370	406,000
2022-11-03	57.400	58.500	57.200	57.800	54.060	293,000

← NewerPage 16 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.