All Ring Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	57.500	58.900	57.400	58.400	54.621	271,000
2022-11-01	56.900	57.600	56.800	57.400	53.686	180,000
2022-10-31	56.500	57.600	56.200	56.900	53.218	372,000
2022-10-28	56.000	56.100	55.100	55.600	52.003	462,000
2022-10-27	54.000	56.700	54.000	56.300	52.657	877,000
2022-10-26	55.900	55.900	53.700	54.400	50.880	835,000
2022-10-25	58.000	58.000	55.500	55.600	52.003	592,000
2022-10-24	56.900	58.100	56.800	57.700	53.967	598,000
2022-10-21	57.800	57.800	55.600	55.600	52.003	1,020,000
2022-10-20	57.400	57.800	56.100	57.600	53.873	750,000
2022-10-19	59.400	60.400	57.900	58.500	54.715	717,000
2022-10-18	60.800	61.500	58.400	59.100	55.276	1,177,000
2022-10-17	58.000	60.200	55.500	60.200	56.305	1,284,000
2022-10-14	58.000	59.800	57.900	59.500	55.650	1,167,000
2022-10-13	61.400	61.900	56.200	56.200	52.564	1,290,000
2022-10-12	61.200	62.600	60.300	61.700	57.708	537,000
2022-10-11	63.300	63.800	60.500	61.700	57.708	1,275,000
2022-10-07	66.200	66.700	63.400	63.500	59.391	1,549,000
2022-10-06	70.400	70.400	68.100	68.200	63.787	332,000
2022-10-05	71.700	71.700	69.000	69.100	64.629	576,000
2022-10-04	67.900	69.500	67.600	69.300	64.816	483,000
2022-10-03	66.800	67.300	65.000	66.100	61.823	783,000
2022-09-30	64.800	67.200	62.800	67.000	62.665	693,000
2022-09-29	68.400	68.400	65.900	66.000	61.730	742,000
2022-09-28	72.500	73.300	66.900	66.900	62.571	1,095,000
2022-09-27	70.800	72.400	70.400	72.300	67.622	474,000
2022-09-26	74.500	74.900	69.300	70.800	66.219	1,517,000
2022-09-23	78.500	79.400	74.100	76.300	71.363	701,000
2022-09-22	79.000	79.000	77.800	78.900	73.795	542,000
2022-09-21	81.300	81.400	79.300	79.800	74.637	530,000
2022-09-20	81.100	81.700	80.300	81.700	76.414	379,000
2022-09-19	82.000	82.100	80.300	80.500	75.292	504,000
2022-09-16	82.800	84.400	82.200	82.300	76.975	526,000
2022-09-15	84.500	86.500	83.600	83.700	78.284	1,496,000
2022-09-14	81.800	84.700	81.200	84.400	78.939	1,159,000
2022-09-13	81.000	84.300	81.000	84.000	78.565	1,374,000
2022-09-12	81.200	81.600	79.800	80.600	75.385	553,000
2022-09-08	80.400	81.600	79.200	80.500	75.292	421,000
2022-09-07	78.600	80.600	78.300	79.700	74.543	435,000
2022-09-06	81.700	82.300	79.200	79.600	74.450	977,000
2022-09-05	85.100	85.600	81.200	81.700	76.414	1,692,000
2022-09-02	87.100	88.600	85.100	85.100	79.594	2,040,000
2022-09-01	87.000	91.400	86.000	86.500	80.903	5,615,000
2022-08-31	85.500	87.600	84.500	87.100	81.464	4,476,000
2022-08-30	78.800	85.500	78.000	84.600	79.126	1,837,000
2022-08-29	78.000	79.000	77.700	78.300	73.234	656,000
2022-08-26	84.000	84.300	81.600	81.600	76.320	1,278,000
2022-08-25	79.200	82.500	78.700	82.400	77.069	1,306,000
2022-08-24	78.900	79.500	77.700	78.200	73.140	612,000
2022-08-23	80.000	80.000	78.300	78.500	73.421	1,194,000
2022-08-22	87.200	87.900	82.500	82.700	77.349	3,092,000
2022-08-19	79.500	86.700	79.200	86.700	81.090	2,496,000
2022-08-18	77.500	79.200	76.800	78.900	73.795	411,000
2022-08-17	80.000	80.000	77.400	78.500	73.421	472,000
2022-08-16	77.000	79.400	76.600	79.400	74.263	677,000
2022-08-15	78.000	78.000	76.000	76.900	71.924	445,000
2022-08-12	73.500	75.500	73.500	75.500	70.615	465,000
2022-08-11	73.900	74.800	73.300	73.300	68.557	373,000
2022-08-10	73.900	73.900	72.300	72.400	67.716	388,000
2022-08-09	74.600	74.600	73.400	73.900	69.119	171,000

← NewerPage 17 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.