All Ring Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	101.00	104.00	100.50	104.00	91.737	629,000
2022-05-12	105.00	105.50	99.700	99.800	88.033	1,573,000
2022-05-11	106.50	107.50	103.50	104.00	91.737	566,000
2022-05-10	101.50	106.50	101.50	105.50	93.061	883,000
2022-05-09	112.00	112.50	106.00	106.00	93.502	884,000
2022-05-06	113.00	113.00	111.00	112.00	98.794	618,000
2022-05-05	118.50	119.50	114.50	116.00	102.32	1,129,000
2022-05-04	118.00	118.00	115.50	115.50	101.88	1,025,000
2022-05-03	116.50	119.00	112.00	118.00	104.09	2,794,000
2022-04-29	107.00	115.50	107.00	115.50	101.88	2,446,000
2022-04-28	102.50	106.50	100.50	105.00	92.619	752,000
2022-04-27	99.600	105.00	99.300	103.50	91.296	1,312,000
2022-04-26	107.00	107.00	102.50	104.50	92.178	964,000
2022-04-25	105.50	107.00	104.50	105.50	93.061	1,095,000
2022-04-22	115.00	115.00	109.50	110.50	97.471	1,449,000
2022-04-21	116.00	117.50	115.00	116.50	102.76	431,000
2022-04-20	117.00	117.00	114.50	115.50	101.88	499,000
2022-04-19	118.00	119.50	115.00	115.00	101.44	632,000
2022-04-18	117.50	119.00	114.50	117.50	103.65	1,327,000
2022-04-15	123.50	123.50	119.00	119.00	104.97	1,039,000
2022-04-14	125.00	126.50	124.00	125.00	110.26	440,000
2022-04-13	123.00	125.50	122.00	124.00	109.38	625,000
2022-04-12	121.00	124.00	119.50	122.00	107.61	1,577,000
2022-04-11	129.50	130.00	124.00	124.00	109.38	1,665,000
2022-04-08	130.00	133.50	127.50	130.00	114.67	1,431,000
2022-04-07	135.00	136.00	129.50	129.50	114.23	1,102,000
2022-04-06	133.00	137.00	132.50	137.00	120.85	706,000
2022-04-01	132.00	136.00	130.50	135.00	119.08	2,681,000
2022-03-31	141.00	141.00	134.00	134.00	118.20	1,682,000
2022-03-30	142.50	144.50	140.00	140.50	123.93	1,155,000
2022-03-29	141.00	143.00	140.00	141.50	124.82	763,000
2022-03-28	140.00	143.50	137.00	142.00	125.26	1,507,000
2022-03-25	146.50	147.50	142.00	142.50	125.70	1,900,000
2022-03-24	145.50	148.00	144.00	146.00	128.79	3,020,000
2022-03-23	143.00	147.50	143.00	145.50	128.34	2,735,000
2022-03-22	144.00	146.50	142.00	143.00	126.14	1,838,000
2022-03-21	145.00	146.50	142.00	146.00	128.79	2,421,000
2022-03-18	143.50	145.00	142.00	144.00	127.02	2,317,000
2022-03-17	142.00	147.00	139.00	146.50	129.23	6,894,000
2022-03-16	136.50	141.50	136.00	136.50	120.41	4,092,000
2022-03-15	138.50	139.50	131.50	131.50	115.99	2,693,000
2022-03-14	144.00	144.50	136.00	140.50	123.93	4,515,000
2022-03-11	133.00	141.50	132.50	139.00	122.61	5,149,000
2022-03-10	133.50	135.50	132.00	132.00	116.44	2,064,000
2022-03-09	129.50	130.00	127.00	129.50	114.23	1,084,000
2022-03-08	125.00	132.00	124.50	126.50	111.58	3,118,000
2022-03-07	137.50	138.50	127.00	127.00	112.03	5,511,000
2022-03-04	146.50	151.00	141.00	141.00	124.37	4,359,000
2022-03-03	150.50	156.50	147.50	148.00	130.55	8,993,000
2022-03-02	141.00	145.00	138.00	145.00	127.90	3,316,000
2022-03-01	136.50	142.00	135.50	141.00	124.37	3,534,000
2022-02-25	135.00	139.00	135.00	137.00	120.85	2,597,000
2022-02-24	137.00	141.50	133.00	133.00	117.32	5,606,000
2022-02-23	132.00	141.00	131.00	138.00	121.73	4,385,000
2022-02-22	130.50	132.00	127.50	129.50	114.23	920,000
2022-02-21	131.00	133.00	130.00	132.00	116.44	561,000
2022-02-18	131.50	134.50	131.00	131.50	115.99	825,000
2022-02-17	136.00	136.50	132.50	132.50	116.88	1,283,000
2022-02-16	137.00	137.50	133.50	135.00	119.08	2,214,000
2022-02-15	133.50	136.00	131.00	133.50	117.76	3,390,000

← NewerPage 19 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.