All Ring Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 385.00 | 387.00 | 373.00 | 375.00 | 370.29 | 2,397,291 |
| 2025-07-24 | 395.00 | 397.50 | 385.00 | 385.00 | 380.17 | 2,352,951 |
| 2025-07-23 | 393.50 | 397.00 | 391.00 | 393.00 | 388.07 | 1,328,251 |
| 2025-07-22 | 410.00 | 411.00 | 390.00 | 390.00 | 385.10 | 3,970,443 |
| 2025-07-21 | 412.00 | 418.50 | 410.00 | 413.00 | 397.76 | 3,742,032 |
| 2025-07-18 | 417.00 | 420.00 | 410.00 | 411.00 | 395.83 | 2,979,405 |
| 2025-07-17 | 413.00 | 420.00 | 409.00 | 409.00 | 393.91 | 3,281,375 |
| 2025-07-16 | 405.00 | 422.00 | 405.00 | 407.00 | 391.98 | 7,625,757 |
| 2025-07-15 | 397.00 | 403.00 | 395.50 | 397.00 | 382.35 | 1,511,131 |
| 2025-07-14 | 397.50 | 399.50 | 393.50 | 395.00 | 380.42 | 963,175 |
| 2025-07-11 | 399.00 | 407.50 | 394.00 | 397.00 | 382.35 | 2,300,530 |
| 2025-07-10 | 407.00 | 410.00 | 397.00 | 397.00 | 382.35 | 2,489,810 |
| 2025-07-09 | 393.00 | 409.00 | 392.00 | 404.50 | 389.57 | 3,140,032 |
| 2025-07-08 | 390.00 | 397.50 | 389.50 | 396.50 | 381.87 | 1,477,128 |
| 2025-07-07 | 399.00 | 399.50 | 388.00 | 394.00 | 379.46 | 2,280,615 |
| 2025-07-04 | 414.00 | 416.50 | 398.00 | 399.50 | 384.76 | 3,785,824 |
| 2025-07-03 | 408.00 | 417.50 | 407.50 | 408.00 | 392.94 | 5,642,872 |
| 2025-07-02 | 401.00 | 406.00 | 398.00 | 402.00 | 387.16 | 1,988,564 |
| 2025-07-01 | 405.00 | 410.00 | 400.00 | 400.00 | 385.24 | 3,566,749 |
| 2025-06-30 | 401.00 | 405.00 | 392.50 | 404.00 | 389.09 | 3,356,249 |
| 2025-06-27 | 404.50 | 410.00 | 394.50 | 398.50 | 383.79 | 4,920,712 |
| 2025-06-26 | 416.00 | 417.50 | 400.50 | 402.00 | 387.16 | 7,924,308 |
| 2025-06-25 | 410.00 | 422.00 | 405.00 | 416.00 | 400.65 | 13,071,211 |
| 2025-06-24 | 388.00 | 408.50 | 385.00 | 402.00 | 387.16 | 12,644,478 |
| 2025-06-23 | 350.00 | 376.00 | 347.50 | 373.00 | 359.23 | 8,188,935 |
| 2025-06-20 | 353.00 | 359.00 | 349.50 | 357.50 | 344.31 | 3,979,890 |
| 2025-06-19 | 355.00 | 364.50 | 350.00 | 350.50 | 337.56 | 4,339,634 |
| 2025-06-18 | 362.00 | 365.00 | 355.00 | 355.00 | 341.90 | 2,948,711 |
| 2025-06-17 | 360.00 | 377.50 | 358.50 | 360.50 | 347.20 | 7,744,978 |
| 2025-06-16 | 352.50 | 360.00 | 347.00 | 359.00 | 345.75 | 3,709,508 |
| 2025-06-13 | 350.00 | 362.50 | 350.00 | 352.50 | 339.49 | 4,244,052 |
| 2025-06-12 | 341.50 | 364.50 | 341.50 | 355.00 | 341.90 | 9,381,281 |
| 2025-06-11 | 338.00 | 349.00 | 329.00 | 343.00 | 330.34 | 5,310,549 |
| 2025-06-10 | 338.50 | 340.00 | 333.50 | 333.50 | 321.19 | 3,780,587 |
| 2025-06-09 | 336.50 | 339.50 | 328.00 | 337.00 | 324.56 | 4,497,722 |
| 2025-06-06 | 324.50 | 333.00 | 322.00 | 332.00 | 319.75 | 5,668,867 |
| 2025-06-05 | 315.00 | 326.00 | 313.00 | 323.50 | 311.56 | 5,504,996 |
| 2025-06-04 | 308.50 | 316.50 | 307.00 | 309.50 | 298.08 | 2,750,225 |
| 2025-06-03 | 307.00 | 312.00 | 302.00 | 303.00 | 291.82 | 1,965,166 |
| 2025-06-02 | 307.00 | 308.50 | 299.00 | 304.00 | 292.78 | 1,941,306 |
| 2025-05-29 | 319.00 | 319.00 | 308.50 | 310.50 | 299.04 | 2,807,225 |
| 2025-05-28 | 321.00 | 323.00 | 310.50 | 314.00 | 302.41 | 3,459,908 |
| 2025-05-27 | 315.00 | 324.50 | 310.00 | 311.00 | 299.52 | 4,626,186 |
| 2025-05-26 | 324.00 | 327.00 | 313.00 | 313.00 | 301.45 | 5,163,800 |
| 2025-05-23 | 329.00 | 348.00 | 322.50 | 327.50 | 315.41 | 3,344,619 |
| 2025-05-22 | 294.00 | 327.50 | 294.00 | 326.50 | 314.45 | 8,123,257 |
| 2025-05-21 | 293.00 | 300.50 | 293.00 | 298.00 | 287.00 | 1,124,863 |
| 2025-05-20 | 300.00 | 303.00 | 292.00 | 292.50 | 281.70 | 1,557,228 |
| 2025-05-19 | 301.50 | 301.50 | 295.00 | 295.50 | 284.59 | 1,965,423 |
| 2025-05-16 | 292.00 | 307.50 | 287.50 | 303.00 | 291.82 | 4,320,413 |
| 2025-05-15 | 300.00 | 300.00 | 291.00 | 293.50 | 282.67 | 2,140,066 |
| 2025-05-14 | 300.50 | 303.00 | 294.00 | 300.00 | 288.93 | 4,503,569 |
| 2025-05-13 | 292.50 | 309.50 | 291.00 | 299.00 | 287.96 | 8,699,703 |
| 2025-05-12 | 267.50 | 288.00 | 267.00 | 283.00 | 272.56 | 3,837,476 |
| 2025-05-09 | 270.00 | 270.00 | 261.00 | 265.50 | 255.70 | 2,102,036 |
| 2025-05-08 | 260.00 | 265.00 | 257.50 | 262.00 | 252.33 | 1,310,204 |
| 2025-05-07 | 260.00 | 260.50 | 251.50 | 255.50 | 246.07 | 1,566,441 |
| 2025-05-06 | 259.00 | 263.50 | 255.50 | 260.00 | 250.40 | 1,713,828 |
| 2025-05-05 | 273.00 | 273.50 | 250.50 | 261.00 | 251.37 | 3,192,050 |
| 2025-05-02 | 263.00 | 280.00 | 263.00 | 269.00 | 259.07 | 4,358,115 |
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.