All Ring Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 390.00 | 396.00 | 376.00 | 376.00 | 371.28 | 3,057,047 |
| 2026-01-15 | 379.00 | 379.00 | 372.00 | 377.50 | 372.76 | 817,767 |
| 2026-01-14 | 376.00 | 379.00 | 372.00 | 377.00 | 372.27 | 1,215,123 |
| 2026-01-13 | 384.50 | 387.00 | 369.50 | 375.00 | 370.29 | 2,506,548 |
| 2026-01-12 | 380.00 | 388.00 | 372.00 | 380.00 | 375.23 | 2,569,431 |
| 2026-01-09 | 380.00 | 380.00 | 357.50 | 370.00 | 365.36 | 5,228,961 |
| 2026-01-08 | 398.00 | 400.00 | 382.50 | 393.00 | 388.07 | 3,021,737 |
| 2026-01-07 | 405.00 | 410.00 | 394.00 | 394.00 | 389.05 | 2,479,469 |
| 2026-01-06 | 405.50 | 409.00 | 395.00 | 400.00 | 394.98 | 4,013,790 |
| 2026-01-05 | 380.50 | 405.00 | 379.00 | 405.00 | 399.92 | 8,013,253 |
| 2026-01-02 | 369.00 | 380.00 | 365.50 | 372.50 | 367.82 | 2,521,083 |
| 2025-12-31 | 368.50 | 371.00 | 364.00 | 364.00 | 359.43 | 1,401,725 |
| 2025-12-30 | 365.00 | 370.00 | 360.00 | 365.00 | 360.42 | 1,487,500 |
| 2025-12-29 | 350.00 | 369.00 | 347.00 | 364.00 | 359.43 | 1,728,622 |
| 2025-12-26 | 343.00 | 349.50 | 343.00 | 347.50 | 343.14 | 594,507 |
| 2025-12-24 | 342.00 | 344.00 | 339.00 | 342.00 | 337.71 | 398,082 |
| 2025-12-23 | 340.50 | 349.00 | 340.50 | 342.00 | 337.71 | 574,201 |
| 2025-12-22 | 335.00 | 341.50 | 335.00 | 338.50 | 334.25 | 632,245 |
| 2025-12-19 | 332.00 | 337.00 | 331.00 | 331.50 | 327.34 | 441,272 |
| 2025-12-18 | 331.00 | 331.50 | 327.00 | 329.00 | 324.87 | 540,157 |
| 2025-12-17 | 347.00 | 347.50 | 332.00 | 332.00 | 327.83 | 1,412,640 |
| 2025-12-16 | 347.50 | 352.50 | 340.50 | 347.00 | 342.64 | 1,088,331 |
| 2025-12-15 | 355.50 | 362.50 | 350.00 | 351.00 | 346.59 | 896,710 |
| 2025-12-12 | 355.00 | 360.50 | 354.00 | 360.00 | 355.48 | 897,614 |
| 2025-12-11 | 355.00 | 370.00 | 355.00 | 355.00 | 350.54 | 3,262,354 |
| 2025-12-10 | 349.50 | 349.50 | 341.50 | 348.00 | 343.63 | 1,313,312 |
| 2025-12-09 | 357.50 | 362.00 | 352.00 | 354.00 | 349.56 | 1,038,274 |
| 2025-12-08 | 342.00 | 359.00 | 342.00 | 353.00 | 348.57 | 1,631,663 |
| 2025-12-05 | 351.50 | 351.50 | 340.00 | 341.00 | 336.72 | 1,622,478 |
| 2025-12-04 | 352.00 | 356.00 | 349.00 | 350.00 | 345.61 | 620,009 |
| 2025-12-03 | 353.00 | 354.50 | 349.00 | 349.00 | 344.62 | 444,414 |
| 2025-12-02 | 354.50 | 356.50 | 349.00 | 352.00 | 347.58 | 497,101 |
| 2025-12-01 | 355.00 | 356.00 | 349.00 | 354.00 | 349.56 | 539,531 |
| 2025-11-28 | 348.50 | 357.00 | 346.50 | 355.00 | 350.54 | 1,017,606 |
| 2025-11-27 | 353.00 | 353.00 | 345.50 | 348.50 | 344.13 | 645,460 |
| 2025-11-26 | 347.00 | 356.00 | 346.00 | 348.50 | 344.13 | 1,339,868 |
| 2025-11-25 | 339.50 | 347.50 | 339.50 | 342.50 | 338.20 | 860,075 |
| 2025-11-24 | 328.00 | 333.50 | 323.50 | 333.50 | 329.31 | 653,319 |
| 2025-11-21 | 328.00 | 332.00 | 322.00 | 326.00 | 321.91 | 815,686 |
| 2025-11-20 | 326.50 | 339.00 | 325.00 | 337.50 | 333.26 | 1,277,332 |
| 2025-11-19 | 322.00 | 323.50 | 312.00 | 317.50 | 313.51 | 913,021 |
| 2025-11-18 | 323.00 | 338.00 | 320.50 | 322.00 | 317.96 | 1,230,971 |
| 2025-11-17 | 326.00 | 330.50 | 320.00 | 323.00 | 318.95 | 1,062,234 |
| 2025-11-14 | 326.50 | 332.50 | 326.00 | 326.00 | 321.91 | 906,893 |
| 2025-11-13 | 328.50 | 342.50 | 315.00 | 338.00 | 333.76 | 2,357,691 |
| 2025-11-12 | 331.50 | 336.50 | 328.00 | 335.50 | 331.29 | 1,089,067 |
| 2025-11-11 | 321.00 | 335.50 | 320.00 | 331.50 | 327.34 | 2,272,565 |
| 2025-11-10 | 308.00 | 318.00 | 307.50 | 314.50 | 310.55 | 3,185,828 |
| 2025-11-07 | 350.00 | 350.00 | 335.00 | 336.00 | 331.78 | 2,400,588 |
| 2025-11-06 | 353.00 | 355.50 | 351.00 | 353.50 | 349.06 | 926,111 |
| 2025-11-05 | 351.00 | 353.00 | 346.00 | 351.00 | 346.59 | 2,127,769 |
| 2025-11-04 | 377.00 | 379.50 | 359.00 | 360.00 | 355.48 | 1,911,753 |
| 2025-11-03 | 370.00 | 378.00 | 366.50 | 378.00 | 373.26 | 1,862,547 |
| 2025-10-31 | 358.00 | 371.00 | 356.00 | 368.50 | 363.87 | 1,988,949 |
| 2025-10-30 | 362.50 | 364.00 | 355.00 | 358.00 | 353.51 | 1,496,640 |
| 2025-10-29 | 364.00 | 367.00 | 360.50 | 361.00 | 356.47 | 801,805 |
| 2025-10-28 | 368.50 | 368.50 | 359.00 | 359.50 | 354.99 | 1,189,793 |
| 2025-10-27 | 369.50 | 371.50 | 363.50 | 365.00 | 360.42 | 865,277 |
| 2025-10-23 | 363.00 | 370.50 | 362.00 | 363.50 | 358.94 | 1,151,705 |
| 2025-10-22 | 372.00 | 372.00 | 363.50 | 364.00 | 359.43 | 1,505,572 |
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.