All Ring Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	73.700	74.800	72.800	74.400	69.586	214,000
2022-08-05	72.400	74.300	72.000	74.300	69.493	419,000
2022-08-04	71.600	71.600	69.100	71.100	66.500	553,000
2022-08-03	72.500	72.800	70.500	71.100	66.500	532,000
2022-08-02	74.500	74.500	71.500	72.300	67.622	790,000
2022-08-01	76.500	76.500	75.100	75.300	70.428	296,000
2022-07-29	75.700	76.700	75.500	76.500	71.550	402,000
2022-07-28	77.700	77.800	75.000	75.100	70.241	444,000
2022-07-27	75.900	76.900	74.500	76.400	71.457	381,000
2022-07-26	78.500	78.500	75.800	75.900	70.989	649,000
2022-07-25	78.200	79.100	76.600	79.000	73.889	393,000
2022-07-22	78.500	80.700	78.000	78.500	73.421	880,000
2022-07-21	78.000	79.200	76.700	79.200	74.076	769,000
2022-07-20	78.800	79.900	77.000	77.500	72.486	962,000
2022-07-19	77.300	78.600	77.000	77.300	72.299	816,000
2022-07-18	76.000	80.300	75.100	80.000	74.824	1,309,000
2022-07-15	73.100	76.400	72.500	75.800	70.896	809,000
2022-07-14	71.300	73.200	70.200	72.700	67.996	703,000
2022-07-13	72.800	73.200	71.100	71.200	66.593	526,000
2022-07-12	72.000	72.100	68.800	69.300	64.816	638,000
2022-07-11	74.600	74.700	72.100	73.300	68.557	494,000
2022-07-08	76.900	79.700	76.500	78.500	69.244	717,000
2022-07-07	74.300	76.200	73.500	75.700	66.774	767,000
2022-07-06	77.400	78.100	74.500	74.800	65.980	522,000
2022-07-05	75.600	78.000	73.900	77.000	67.921	915,000
2022-07-04	75.500	76.900	73.500	74.600	65.804	782,000
2022-07-01	80.700	80.700	75.000	75.000	66.157	1,431,000
2022-06-30	83.500	83.500	80.800	81.100	71.538	606,000
2022-06-29	84.600	85.900	83.600	84.100	74.184	513,000
2022-06-28	87.500	87.500	84.300	86.200	76.036	400,000
2022-06-27	86.400	87.300	85.500	86.800	76.565	540,000
2022-06-24	83.400	85.300	83.300	84.400	74.448	613,000
2022-06-23	83.300	84.200	80.700	82.300	72.596	1,130,000
2022-06-22	86.000	86.200	83.200	83.200	73.390	1,088,000
2022-06-21	82.100	85.900	81.500	85.500	75.419	1,292,000
2022-06-20	88.200	88.400	80.800	80.900	71.361	1,783,000
2022-06-17	86.000	88.200	84.500	88.200	77.800	2,333,000
2022-06-16	93.400	93.400	87.600	87.600	77.271	1,182,000
2022-06-15	93.300	94.000	90.200	90.200	79.565	1,650,000
2022-06-14	96.100	96.100	91.500	92.800	81.858	2,403,000
2022-06-13	98.400	98.400	96.500	96.700	85.298	1,459,000
2022-06-10	100.50	101.50	100.00	100.50	88.650	1,753,000
2022-06-09	106.00	106.00	101.50	102.00	89.973	1,091,000
2022-06-08	107.00	107.00	104.50	105.50	93.061	654,000
2022-06-07	106.00	106.50	105.00	105.00	92.619	309,000
2022-06-06	108.00	109.00	105.50	105.50	93.061	723,000
2022-06-02	106.00	107.50	105.00	107.00	94.384	704,000
2022-06-01	110.50	111.50	107.00	107.00	94.384	1,478,000
2022-05-31	104.50	112.00	104.50	110.50	97.471	2,604,000
2022-05-30	103.00	105.50	102.50	104.50	92.178	744,000
2022-05-27	101.50	102.00	100.50	101.00	89.091	266,000
2022-05-26	102.00	102.00	99.900	100.00	88.209	588,000
2022-05-25	101.50	102.00	100.00	101.50	89.532	551,000
2022-05-24	106.00	107.00	100.50	101.00	89.091	1,220,000
2022-05-23	105.00	106.00	104.00	105.50	93.061	274,000
2022-05-20	105.50	105.50	104.00	104.00	91.737	364,000
2022-05-19	104.00	105.50	102.50	105.00	92.619	633,000
2022-05-18	109.00	109.50	107.00	107.00	94.384	844,000
2022-05-17	104.50	108.00	104.50	107.50	94.825	663,000
2022-05-16	106.00	107.00	103.00	103.00	90.855	465,000

← NewerPage 18 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.