All Ring Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 960.00 | 1,010.00 | 932.00 | 998.00 | 985.47 | 1,475,374 |
| 2026-07-20 | 960.00 | 988.00 | 910.00 | 935.00 | 923.26 | 1,790,897 |
| 2026-07-17 | 1,020.00 | 1,035.00 | 971.00 | 975.00 | 962.76 | 2,466,059 |
| 2026-07-16 | 1,055.00 | 1,110.00 | 1,045.00 | 1,075.00 | 1,061.51 | 3,083,695 |
| 2026-07-15 | 1,020.00 | 1,080.00 | 1,005.00 | 1,080.00 | 1,066.44 | 1,604,089 |
| 2026-07-14 | 1,020.00 | 1,050.00 | 933.00 | 985.00 | 972.64 | 1,905,498 |
| 2026-07-13 | 1,110.00 | 1,125.00 | 1,010.00 | 1,035.00 | 1,022.01 | 2,303,865 |
| 2026-07-10 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,036.82 | 0 |
| 2026-07-09 | 1,015.00 | 1,050.00 | 998.00 | 1,050.00 | 1,036.82 | 2,677,530 |
| 2026-07-08 | 990.00 | 992.00 | 923.00 | 955.00 | 943.01 | 1,898,232 |
| 2026-07-07 | 1,050.00 | 1,050.00 | 960.00 | 974.00 | 961.77 | 1,953,597 |
| 2026-07-06 | 1,055.00 | 1,110.00 | 1,025.00 | 1,035.00 | 1,022.01 | 2,740,115 |
| 2026-07-03 | 1,000.00 | 1,050.00 | 990.00 | 1,030.00 | 1,017.07 | 2,049,558 |
| 2026-07-02 | 1,025.00 | 1,100.00 | 996.00 | 1,005.00 | 992.39 | 3,264,731 |
| 2026-07-01 | 1,010.00 | 1,085.00 | 1,010.00 | 1,065.00 | 1,051.63 | 1,339,138 |
| 2026-06-30 | 1,005.00 | 1,005.00 | 965.00 | 998.00 | 985.47 | 1,363,716 |
| 2026-06-29 | 1,065.00 | 1,100.00 | 970.00 | 980.00 | 967.70 | 1,762,714 |
| 2026-06-26 | 1,100.00 | 1,120.00 | 998.00 | 1,075.00 | 1,061.51 | 1,198,934 |
| 2026-06-25 | 1,040.00 | 1,110.00 | 1,040.00 | 1,105.00 | 1,091.13 | 660,728 |
| 2026-06-24 | 1,120.00 | 1,160.00 | 1,060.00 | 1,060.00 | 1,046.70 | 1,636,031 |
| 2026-06-23 | 1,270.00 | 1,270.00 | 1,160.00 | 1,170.00 | 1,155.31 | 1,119,662 |
| 2026-06-22 | 1,290.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,244.18 | 1,001,192 |
| 2026-06-18 | 1,165.00 | 1,245.00 | 1,155.00 | 1,235.00 | 1,219.50 | 1,705,572 |
| 2026-06-17 | 1,115.00 | 1,160.00 | 1,115.00 | 1,155.00 | 1,140.50 | 476,051 |
| 2026-06-16 | 1,150.00 | 1,180.00 | 1,100.00 | 1,140.00 | 1,125.69 | 2,616,519 |
| 2026-06-15 | 1,100.00 | 1,160.00 | 1,100.00 | 1,130.00 | 1,115.82 | 3,006,681 |
| 2026-06-12 | 1,100.00 | 1,110.00 | 1,055.00 | 1,085.00 | 1,071.38 | 1,906,129 |
| 2026-06-11 | 1,065.00 | 1,120.00 | 1,000.00 | 1,030.00 | 1,017.07 | 2,567,615 |
| 2026-06-10 | 1,120.00 | 1,145.00 | 1,060.00 | 1,065.00 | 1,051.63 | 2,006,941 |
| 2026-06-09 | 1,125.00 | 1,170.00 | 1,080.00 | 1,130.00 | 1,115.82 | 3,055,027 |
| 2026-06-08 | 1,010.00 | 1,115.00 | 1,010.00 | 1,080.00 | 1,066.44 | 1,838,051 |
| 2026-06-05 | 1,110.00 | 1,175.00 | 1,100.00 | 1,120.00 | 1,105.94 | 4,068,570 |
| 2026-06-04 | 1,065.00 | 1,170.00 | 1,055.00 | 1,115.00 | 1,101.00 | 4,030,532 |
| 2026-06-03 | 1,035.00 | 1,075.00 | 1,015.00 | 1,065.00 | 1,051.63 | 2,496,184 |
| 2026-06-02 | 1,090.00 | 1,095.00 | 998.00 | 1,010.00 | 997.32 | 4,627,446 |
| 2026-06-01 | 1,090.00 | 1,100.00 | 1,040.00 | 1,070.00 | 1,056.57 | 4,144,155 |
| 2026-05-29 | 1,225.00 | 1,285.00 | 1,120.00 | 1,120.00 | 1,105.94 | 7,247,439 |
| 2026-05-28 | 1,180.00 | 1,240.00 | 1,180.00 | 1,240.00 | 1,224.44 | 4,154,413 |
| 2026-05-27 | 1,170.00 | 1,175.00 | 1,100.00 | 1,130.00 | 1,115.82 | 2,923,695 |
| 2026-05-26 | 1,230.00 | 1,230.00 | 1,140.00 | 1,155.00 | 1,140.50 | 2,071,835 |
| 2026-05-25 | 1,165.00 | 1,225.00 | 1,145.00 | 1,210.00 | 1,194.81 | 2,693,186 |
| 2026-05-22 | 1,120.00 | 1,170.00 | 1,115.00 | 1,140.00 | 1,125.69 | 2,419,954 |
| 2026-05-21 | 1,105.00 | 1,140.00 | 1,085.00 | 1,090.00 | 1,076.32 | 1,468,445 |
| 2026-05-20 | 1,100.00 | 1,125.00 | 1,070.00 | 1,085.00 | 1,071.38 | 987,418 |
| 2026-05-19 | 1,130.00 | 1,130.00 | 1,060.00 | 1,115.00 | 1,101.00 | 1,465,759 |
| 2026-05-18 | 1,115.00 | 1,145.00 | 1,080.00 | 1,135.00 | 1,120.75 | 1,248,134 |
| 2026-05-15 | 1,190.00 | 1,210.00 | 1,105.00 | 1,125.00 | 1,110.88 | 2,864,928 |
| 2026-05-14 | 1,280.00 | 1,285.00 | 1,125.00 | 1,140.00 | 1,125.69 | 3,707,670 |
| 2026-05-13 | 1,215.00 | 1,255.00 | 1,155.00 | 1,225.00 | 1,209.62 | 5,039,616 |
| 2026-05-12 | 1,190.00 | 1,220.00 | 1,150.00 | 1,220.00 | 1,204.69 | 3,371,478 |
| 2026-05-11 | 1,145.00 | 1,160.00 | 1,100.00 | 1,110.00 | 1,096.07 | 2,647,456 |
| 2026-05-08 | 1,120.00 | 1,145.00 | 1,035.00 | 1,070.00 | 1,056.57 | 3,349,188 |
| 2026-05-07 | 1,220.00 | 1,240.00 | 1,125.00 | 1,130.00 | 1,115.82 | 4,542,371 |
| 2026-05-06 | 1,330.00 | 1,330.00 | 1,215.00 | 1,215.00 | 1,199.75 | 3,466,796 |
| 2026-05-05 | 1,345.00 | 1,430.00 | 1,320.00 | 1,345.00 | 1,328.12 | 5,080,621 |
| 2026-05-04 | 1,255.00 | 1,330.00 | 1,215.00 | 1,330.00 | 1,313.31 | 6,162,258 |
| 2026-04-30 | 1,110.00 | 1,210.00 | 1,110.00 | 1,210.00 | 1,194.81 | 2,821,704 |
| 2026-04-29 | 1,090.00 | 1,135.00 | 1,075.00 | 1,100.00 | 1,086.19 | 2,248,442 |
| 2026-04-28 | 1,130.00 | 1,155.00 | 1,065.00 | 1,115.00 | 1,101.00 | 4,085,732 |
| 2026-04-27 | 1,170.00 | 1,170.00 | 1,055.00 | 1,080.00 | 1,066.44 | 4,863,468 |
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.