All Ring Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,260.00 | 1,300.00 | 1,145.00 | 1,170.00 | 1,155.31 | 5,863,957 |
| 2026-04-23 | 1,465.00 | 1,490.00 | 1,255.00 | 1,255.00 | 1,239.25 | 6,667,726 |
| 2026-04-22 | 1,380.00 | 1,435.00 | 1,355.00 | 1,390.00 | 1,372.55 | 3,592,287 |
| 2026-04-21 | 1,340.00 | 1,340.00 | 1,230.00 | 1,330.00 | 1,313.31 | 3,953,838 |
| 2026-04-20 | 1,275.00 | 1,290.00 | 1,205.00 | 1,225.00 | 1,209.62 | 5,667,852 |
| 2026-04-17 | 1,105.00 | 1,215.00 | 1,105.00 | 1,215.00 | 1,199.75 | 5,770,958 |
| 2026-04-16 | 1,130.00 | 1,175.00 | 1,045.00 | 1,105.00 | 1,091.13 | 6,178,718 |
| 2026-04-15 | 1,055.00 | 1,135.00 | 1,000.00 | 1,135.00 | 1,120.75 | 8,874,722 |
| 2026-04-14 | 1,055.00 | 1,055.00 | 995.00 | 1,035.00 | 1,022.01 | 829,673 |
| 2026-04-13 | 996.00 | 1,070.00 | 996.00 | 1,040.00 | 1,026.95 | 1,916,796 |
| 2026-04-10 | 930.00 | 974.00 | 900.00 | 974.00 | 961.77 | 1,291,825 |
| 2026-04-09 | 961.00 | 961.00 | 886.00 | 886.00 | 874.88 | 902,014 |
| 2026-04-08 | 968.00 | 984.00 | 940.00 | 980.00 | 967.70 | 740,932 |
| 2026-04-07 | 915.00 | 924.00 | 911.00 | 920.00 | 908.45 | 565,738 |
| 2026-04-02 | 930.00 | 930.00 | 871.00 | 895.00 | 883.77 | 724,162 |
| 2026-04-01 | 848.00 | 891.00 | 840.00 | 891.00 | 879.82 | 1,003,059 |
| 2026-03-31 | 877.00 | 877.00 | 810.00 | 810.00 | 799.83 | 1,342,131 |
| 2026-03-30 | 936.00 | 947.00 | 900.00 | 900.00 | 888.70 | 991,594 |
| 2026-03-27 | 901.00 | 968.00 | 898.00 | 968.00 | 955.85 | 5,468,275 |
| 2026-03-26 | 981.00 | 996.00 | 926.00 | 939.00 | 927.21 | 9,566,966 |
| 2026-03-25 | 907.00 | 955.00 | 888.00 | 955.00 | 943.01 | 7,987,008 |
| 2026-03-24 | 832.00 | 904.00 | 830.00 | 869.00 | 858.09 | 12,781,192 |
| 2026-03-23 | 791.00 | 899.00 | 782.00 | 830.00 | 819.58 | 13,479,998 |
| 2026-03-20 | 819.00 | 819.00 | 787.00 | 819.00 | 808.72 | 7,056,457 |
| 2026-03-19 | 714.00 | 763.00 | 714.00 | 745.00 | 735.65 | 1,745,945 |
| 2026-03-18 | 687.00 | 707.00 | 687.00 | 700.00 | 691.21 | 1,421,684 |
| 2026-03-17 | 681.00 | 705.00 | 681.00 | 681.00 | 672.45 | 1,838,446 |
| 2026-03-16 | 736.00 | 747.00 | 698.00 | 732.00 | 722.81 | 987,366 |
| 2026-03-13 | 593.00 | 685.00 | 593.00 | 684.00 | 675.41 | 1,636,209 |
| 2026-03-12 | 643.00 | 643.00 | 600.00 | 624.00 | 616.17 | 1,992,824 |
| 2026-03-11 | 586.00 | 586.00 | 586.00 | 586.00 | 578.64 | 531,882 |
| 2026-03-10 | 561.00 | 561.00 | 531.00 | 533.00 | 526.31 | 1,002,475 |
| 2026-03-09 | 531.00 | 531.00 | 531.00 | 531.00 | 524.34 | 714,516 |
| 2026-03-06 | 573.00 | 599.00 | 550.00 | 590.00 | 582.59 | 1,176,367 |
| 2026-03-05 | 600.00 | 604.00 | 560.00 | 599.00 | 591.48 | 2,506,435 |
| 2026-03-04 | 571.00 | 571.00 | 540.00 | 560.00 | 552.97 | 3,378,180 |
| 2026-03-03 | 577.00 | 610.00 | 551.00 | 599.00 | 591.48 | 3,999,578 |
| 2026-03-02 | 511.00 | 594.00 | 509.00 | 565.00 | 557.91 | 10,792,849 |
| 2026-02-26 | 505.00 | 547.00 | 501.00 | 547.00 | 540.13 | 6,824,516 |
| 2026-02-25 | 487.50 | 503.00 | 472.50 | 498.00 | 491.75 | 8,975,294 |
| 2026-02-24 | 426.00 | 467.50 | 422.00 | 467.50 | 461.63 | 7,546,449 |
| 2026-02-23 | 402.00 | 429.50 | 402.00 | 425.00 | 419.67 | 7,479,059 |
| 2026-02-11 | 383.00 | 394.00 | 377.00 | 391.00 | 386.09 | 1,740,874 |
| 2026-02-10 | 386.00 | 392.00 | 381.00 | 383.00 | 378.19 | 1,104,244 |
| 2026-02-09 | 379.50 | 394.50 | 379.00 | 389.00 | 384.12 | 2,676,405 |
| 2026-02-06 | 372.50 | 373.00 | 360.00 | 369.00 | 364.37 | 1,158,306 |
| 2026-02-05 | 385.00 | 387.50 | 373.00 | 374.00 | 369.31 | 1,827,480 |
| 2026-02-04 | 376.00 | 393.00 | 375.50 | 389.00 | 384.12 | 2,786,116 |
| 2026-02-03 | 383.00 | 385.00 | 371.00 | 374.00 | 369.31 | 684,622 |
| 2026-02-02 | 375.50 | 388.50 | 370.00 | 375.50 | 370.79 | 989,684 |
| 2026-01-30 | 376.00 | 384.50 | 364.00 | 380.00 | 375.23 | 1,360,366 |
| 2026-01-29 | 390.50 | 392.00 | 373.00 | 376.00 | 371.28 | 1,669,615 |
| 2026-01-28 | 378.00 | 388.00 | 378.00 | 388.00 | 383.13 | 1,379,182 |
| 2026-01-27 | 383.50 | 386.00 | 375.50 | 375.50 | 370.79 | 872,520 |
| 2026-01-26 | 394.50 | 395.00 | 381.50 | 383.00 | 378.19 | 1,343,862 |
| 2026-01-23 | 394.50 | 397.50 | 387.50 | 389.00 | 384.12 | 1,425,045 |
| 2026-01-22 | 393.50 | 398.00 | 386.50 | 389.50 | 384.61 | 1,581,025 |
| 2026-01-21 | 373.00 | 391.00 | 371.50 | 384.50 | 379.67 | 2,321,097 |
| 2026-01-20 | 367.00 | 377.00 | 367.00 | 375.00 | 370.29 | 706,713 |
| 2026-01-19 | 377.00 | 378.00 | 368.00 | 370.50 | 365.85 | 994,372 |
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.