All Ring Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 378.00 | 379.00 | 371.00 | 371.50 | 366.84 | 930,514 |
| 2025-10-20 | 378.00 | 380.00 | 373.00 | 374.00 | 369.31 | 874,651 |
| 2025-10-17 | 391.00 | 394.00 | 375.00 | 376.50 | 371.77 | 3,432,211 |
| 2025-10-16 | 386.00 | 397.00 | 386.00 | 394.00 | 389.05 | 3,888,410 |
| 2025-10-15 | 371.00 | 384.00 | 368.00 | 384.00 | 379.18 | 2,083,380 |
| 2025-10-14 | 380.00 | 387.50 | 367.00 | 369.00 | 364.37 | 2,935,353 |
| 2025-10-13 | 357.00 | 371.50 | 357.00 | 371.50 | 366.84 | 2,153,144 |
| 2025-10-09 | 381.00 | 383.00 | 373.50 | 376.00 | 371.28 | 2,020,604 |
| 2025-10-08 | 377.00 | 378.50 | 370.00 | 376.00 | 371.28 | 1,489,672 |
| 2025-10-07 | 378.50 | 391.00 | 378.50 | 381.00 | 376.22 | 2,630,013 |
| 2025-10-03 | 376.50 | 380.00 | 370.00 | 375.00 | 370.29 | 1,482,991 |
| 2025-10-02 | 384.00 | 387.00 | 374.00 | 375.00 | 370.29 | 1,900,909 |
| 2025-10-01 | 384.00 | 387.50 | 377.00 | 380.00 | 375.23 | 1,563,382 |
| 2025-09-30 | 379.50 | 386.50 | 377.00 | 384.00 | 379.18 | 1,654,356 |
| 2025-09-29 | 376.00 | 376.00 | 376.00 | 376.00 | 371.28 | 0 |
| 2025-09-26 | 389.00 | 391.50 | 373.50 | 376.00 | 371.28 | 3,859,515 |
| 2025-09-25 | 411.00 | 413.50 | 390.00 | 393.00 | 388.07 | 5,996,522 |
| 2025-09-24 | 408.00 | 419.00 | 405.00 | 409.00 | 403.87 | 13,636,535 |
| 2025-09-23 | 405.00 | 410.00 | 397.00 | 397.00 | 392.02 | 8,820,445 |
| 2025-09-22 | 376.00 | 391.50 | 376.00 | 387.00 | 382.14 | 4,512,830 |
| 2025-09-19 | 378.00 | 381.00 | 371.50 | 374.50 | 369.80 | 1,783,708 |
| 2025-09-18 | 361.50 | 378.00 | 361.50 | 372.50 | 367.82 | 2,614,273 |
| 2025-09-17 | 362.00 | 364.00 | 357.00 | 361.50 | 356.96 | 821,202 |
| 2025-09-16 | 364.00 | 364.00 | 358.00 | 359.00 | 354.49 | 1,661,837 |
| 2025-09-15 | 356.00 | 361.50 | 351.00 | 361.50 | 356.96 | 1,806,804 |
| 2025-09-12 | 366.50 | 369.00 | 356.50 | 357.00 | 352.52 | 2,690,063 |
| 2025-09-11 | 377.50 | 382.50 | 363.50 | 363.50 | 358.94 | 3,277,613 |
| 2025-09-10 | 385.00 | 387.50 | 376.00 | 376.00 | 371.28 | 3,876,097 |
| 2025-09-09 | 392.50 | 394.00 | 378.00 | 384.50 | 379.67 | 7,474,487 |
| 2025-09-08 | 400.00 | 408.00 | 395.00 | 405.00 | 399.92 | 6,348,804 |
| 2025-09-05 | 374.50 | 392.00 | 373.50 | 390.50 | 385.60 | 3,076,886 |
| 2025-09-04 | 385.00 | 385.00 | 371.00 | 371.00 | 366.34 | 1,412,948 |
| 2025-09-03 | 378.50 | 382.00 | 372.50 | 379.00 | 374.24 | 1,450,347 |
| 2025-09-02 | 389.00 | 391.00 | 370.00 | 375.00 | 370.29 | 2,820,978 |
| 2025-09-01 | 392.00 | 400.00 | 380.50 | 384.00 | 379.18 | 4,719,470 |
| 2025-08-29 | 392.50 | 402.00 | 388.00 | 389.00 | 384.12 | 4,941,963 |
| 2025-08-28 | 390.00 | 398.00 | 384.00 | 384.00 | 379.18 | 4,013,672 |
| 2025-08-27 | 385.00 | 389.00 | 382.00 | 384.00 | 379.18 | 2,032,852 |
| 2025-08-26 | 374.00 | 384.50 | 369.00 | 380.00 | 375.23 | 1,979,188 |
| 2025-08-25 | 377.00 | 380.00 | 372.50 | 375.50 | 370.79 | 1,770,624 |
| 2025-08-22 | 377.50 | 380.50 | 368.00 | 368.00 | 363.38 | 1,535,696 |
| 2025-08-21 | 371.00 | 381.00 | 371.00 | 374.00 | 369.31 | 2,475,959 |
| 2025-08-20 | 385.00 | 385.00 | 367.50 | 367.50 | 362.89 | 4,582,340 |
| 2025-08-19 | 378.00 | 400.00 | 376.00 | 388.00 | 383.13 | 8,090,716 |
| 2025-08-18 | 371.50 | 372.00 | 365.00 | 372.00 | 367.33 | 1,955,298 |
| 2025-08-15 | 361.00 | 378.00 | 361.00 | 373.50 | 368.81 | 3,922,321 |
| 2025-08-14 | 362.00 | 367.00 | 358.50 | 361.50 | 356.96 | 1,541,154 |
| 2025-08-13 | 361.00 | 366.50 | 358.00 | 360.50 | 355.98 | 1,824,576 |
| 2025-08-12 | 362.00 | 363.00 | 358.00 | 358.50 | 354.00 | 861,239 |
| 2025-08-11 | 362.50 | 363.00 | 352.50 | 362.00 | 357.46 | 1,420,612 |
| 2025-08-08 | 374.50 | 378.00 | 359.00 | 359.00 | 354.49 | 4,194,651 |
| 2025-08-07 | 360.00 | 375.00 | 360.00 | 368.00 | 363.38 | 4,829,501 |
| 2025-08-06 | 355.50 | 357.00 | 349.00 | 353.50 | 349.06 | 2,386,343 |
| 2025-08-05 | 370.50 | 372.50 | 358.50 | 358.50 | 354.00 | 2,705,672 |
| 2025-08-04 | 372.50 | 374.00 | 365.50 | 366.00 | 361.41 | 1,428,942 |
| 2025-08-01 | 377.00 | 377.00 | 377.00 | 377.00 | 372.27 | 0 |
| 2025-07-31 | 370.00 | 377.00 | 366.00 | 377.00 | 372.27 | 1,494,228 |
| 2025-07-30 | 363.50 | 368.50 | 360.50 | 366.00 | 361.41 | 1,238,641 |
| 2025-07-29 | 375.50 | 375.50 | 360.50 | 363.50 | 358.94 | 3,169,687 |
| 2025-07-28 | 379.00 | 381.50 | 371.00 | 376.50 | 371.77 | 2,003,878 |
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.