All Ring Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	126.50	132.50	125.50	130.50	115.11	1,878,000
2022-02-11	127.00	133.00	126.50	129.00	113.79	3,231,000
2022-02-10	127.00	127.00	124.50	126.50	111.58	911,000
2022-02-09	122.50	127.00	122.50	126.00	111.14	957,000
2022-02-08	121.00	124.50	120.00	123.50	108.94	952,000
2022-02-07	119.00	121.00	117.50	121.00	106.73	513,000
2022-01-26	116.00	120.50	115.00	117.00	103.20	957,000
2022-01-25	119.50	120.50	116.00	116.00	102.32	1,018,000
2022-01-24	122.00	122.50	117.00	120.00	105.85	1,376,000
2022-01-21	122.00	125.00	121.50	122.00	107.61	1,069,000
2022-01-20	125.00	127.50	123.50	124.00	109.38	901,000
2022-01-19	125.00	127.00	124.50	125.00	110.26	863,000
2022-01-18	129.50	133.00	126.50	127.00	112.03	2,211,000
2022-01-17	126.00	130.50	125.00	130.00	114.67	1,908,000
2022-01-14	127.00	127.00	122.00	125.00	110.26	3,497,000
2022-01-13	134.00	135.50	127.00	127.50	112.47	3,868,000
2022-01-12	137.00	140.50	131.00	134.00	118.20	5,935,000
2022-01-11	135.00	138.00	128.50	136.00	119.96	7,814,000
2022-01-10	135.00	141.50	135.00	137.50	121.29	6,684,000
2022-01-07	138.00	140.00	133.50	138.50	122.17	15,873,000
2022-01-06	129.00	140.50	127.00	136.00	119.96	17,409,000
2022-01-05	127.50	129.50	124.50	129.50	114.23	4,668,000
2022-01-04	123.00	129.50	122.50	126.00	111.14	6,326,000
2022-01-03	123.50	123.50	118.00	122.00	107.61	2,290,000
2021-12-30	128.00	129.00	121.00	122.50	108.06	5,751,000
2021-12-29	117.00	127.00	116.50	123.50	108.94	5,665,000
2021-12-28	118.00	120.00	116.50	117.00	103.20	494,000
2021-12-27	116.50	119.50	115.50	117.50	103.65	636,000
2021-12-24	120.00	120.00	116.00	116.00	102.32	846,000
2021-12-23	116.00	119.00	115.00	117.00	103.20	949,000
2021-12-22	113.50	116.50	113.00	114.50	101.00	774,000
2021-12-21	111.00	113.00	109.00	113.00	99.676	445,000
2021-12-20	112.50	113.50	110.50	111.00	97.912	488,000
2021-12-17	114.00	114.50	111.50	112.00	98.794	844,000
2021-12-16	115.00	115.00	113.00	114.50	101.00	883,000
2021-12-15	114.50	115.50	113.00	113.50	100.12	631,000
2021-12-14	115.00	116.00	113.50	114.50	101.00	539,000
2021-12-13	117.50	117.50	115.00	116.50	102.76	544,000
2021-12-10	119.00	121.50	117.00	117.50	103.65	2,040,000
2021-12-09	114.00	118.50	112.50	117.00	103.20	2,188,000
2021-12-08	119.00	120.00	117.00	117.00	103.20	821,000
2021-12-07	118.50	121.00	115.50	117.00	103.20	1,130,000
2021-12-06	116.50	119.50	116.50	118.00	104.09	508,000
2021-12-03	117.00	118.50	115.50	117.50	103.65	489,000
2021-12-02	117.50	118.50	114.50	115.50	101.88	833,000
2021-12-01	118.50	119.50	116.00	119.00	104.97	806,000
2021-11-30	115.00	119.50	115.00	118.00	104.09	1,210,000
2021-11-29	111.50	115.00	108.00	113.00	99.676	1,483,000
2021-11-26	120.00	120.50	115.00	115.50	101.88	1,236,000
2021-11-25	121.00	124.50	120.00	120.00	105.85	988,000
2021-11-24	120.50	122.00	119.00	120.00	105.85	1,077,000
2021-11-23	128.50	128.50	121.00	121.50	107.17	4,061,000
2021-11-22	122.00	130.50	121.50	129.00	113.79	6,163,000
2021-11-19	119.00	123.50	118.50	119.00	104.97	1,843,000
2021-11-18	120.00	121.50	117.50	118.00	104.09	1,080,000
2021-11-17	121.50	121.50	117.00	117.50	103.65	1,282,000
2021-11-16	120.50	122.00	120.00	120.50	106.29	1,149,000
2021-11-15	122.50	124.00	119.00	120.00	105.85	2,125,000
2021-11-12	120.50	125.00	118.00	122.50	108.06	4,285,000
2021-11-11	115.00	120.00	113.00	119.00	104.97	3,317,000

← NewerPage 20 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.