All Ring Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 264.50 | 264.50 | 254.50 | 255.00 | 245.59 | 2,123,554 |
| 2025-04-29 | 258.50 | 265.00 | 252.00 | 264.00 | 254.26 | 2,015,708 |
| 2025-04-28 | 263.00 | 265.00 | 256.50 | 256.50 | 247.03 | 2,706,288 |
| 2025-04-25 | 265.00 | 266.00 | 257.50 | 261.50 | 251.85 | 5,103,265 |
| 2025-04-24 | 243.50 | 254.50 | 240.50 | 247.00 | 237.88 | 5,766,461 |
| 2025-04-23 | 227.50 | 235.00 | 226.50 | 235.00 | 226.33 | 1,723,918 |
| 2025-04-22 | 218.00 | 223.00 | 212.50 | 214.00 | 206.10 | 2,314,315 |
| 2025-04-21 | 240.00 | 243.50 | 220.00 | 220.50 | 212.36 | 1,975,664 |
| 2025-04-18 | 247.00 | 250.00 | 238.00 | 239.00 | 230.18 | 1,395,439 |
| 2025-04-17 | 239.50 | 246.50 | 239.00 | 242.00 | 233.07 | 983,364 |
| 2025-04-16 | 254.00 | 254.00 | 241.00 | 241.00 | 232.11 | 1,527,063 |
| 2025-04-15 | 246.50 | 258.00 | 244.50 | 255.50 | 246.07 | 1,446,662 |
| 2025-04-14 | 252.00 | 257.00 | 241.00 | 242.50 | 233.55 | 3,046,859 |
| 2025-04-11 | 215.00 | 240.00 | 201.00 | 240.00 | 231.14 | 3,082,190 |
| 2025-04-10 | 221.00 | 221.00 | 221.00 | 221.00 | 212.84 | 323,008 |
| 2025-04-09 | 205.00 | 215.50 | 201.00 | 201.00 | 193.58 | 2,754,991 |
| 2025-04-08 | 223.00 | 223.00 | 223.00 | 223.00 | 214.77 | 765,368 |
| 2025-04-07 | 247.50 | 247.50 | 247.50 | 247.50 | 238.37 | 137,011 |
| 2025-04-02 | 275.00 | 281.50 | 272.50 | 275.00 | 264.85 | 1,074,395 |
| 2025-04-01 | 276.00 | 280.00 | 267.50 | 278.00 | 267.74 | 1,809,234 |
| 2025-03-31 | 268.00 | 281.50 | 264.00 | 265.00 | 255.22 | 3,266,094 |
| 2025-03-28 | 302.50 | 304.00 | 289.50 | 290.50 | 279.78 | 2,162,509 |
| 2025-03-27 | 307.00 | 307.00 | 301.00 | 306.00 | 294.71 | 979,220 |
| 2025-03-26 | 308.50 | 319.00 | 308.50 | 312.00 | 300.49 | 1,592,150 |
| 2025-03-25 | 309.00 | 310.00 | 305.00 | 307.50 | 296.15 | 1,237,441 |
| 2025-03-24 | 310.50 | 313.00 | 301.50 | 302.00 | 290.85 | 1,556,888 |
| 2025-03-21 | 317.50 | 318.50 | 302.00 | 307.00 | 295.67 | 2,232,717 |
| 2025-03-20 | 316.00 | 319.50 | 311.50 | 315.50 | 303.86 | 1,151,482 |
| 2025-03-19 | 328.00 | 328.00 | 310.00 | 310.50 | 299.04 | 2,132,422 |
| 2025-03-18 | 327.00 | 330.00 | 323.00 | 328.50 | 316.38 | 1,205,495 |
| 2025-03-17 | 328.00 | 329.50 | 321.50 | 324.00 | 312.04 | 1,142,608 |
| 2025-03-14 | 325.00 | 326.50 | 316.50 | 323.50 | 311.56 | 1,513,435 |
| 2025-03-13 | 333.00 | 339.50 | 320.00 | 323.50 | 311.56 | 3,429,218 |
| 2025-03-12 | 323.50 | 334.50 | 322.00 | 334.50 | 322.15 | 1,805,168 |
| 2025-03-11 | 316.50 | 323.00 | 309.50 | 323.00 | 311.08 | 2,654,583 |
| 2025-03-10 | 325.00 | 333.50 | 316.50 | 327.50 | 315.41 | 2,515,485 |
| 2025-03-07 | 332.00 | 337.00 | 320.50 | 322.50 | 310.60 | 3,442,579 |
| 2025-03-06 | 342.50 | 345.00 | 332.00 | 334.50 | 322.15 | 2,022,811 |
| 2025-03-05 | 345.00 | 347.50 | 338.00 | 339.00 | 326.49 | 3,390,594 |
| 2025-03-04 | 333.50 | 342.50 | 328.00 | 338.00 | 325.53 | 6,208,299 |
| 2025-03-03 | 380.00 | 380.50 | 350.00 | 351.00 | 338.05 | 5,556,809 |
| 2025-02-27 | 395.00 | 402.00 | 385.00 | 385.00 | 370.79 | 3,492,979 |
| 2025-02-26 | 393.50 | 402.00 | 389.00 | 393.00 | 378.50 | 1,535,260 |
| 2025-02-25 | 402.00 | 405.00 | 393.00 | 393.50 | 378.98 | 2,786,819 |
| 2025-02-24 | 408.50 | 410.50 | 400.00 | 410.00 | 394.87 | 1,292,124 |
| 2025-02-21 | 408.00 | 421.00 | 407.50 | 413.00 | 397.76 | 2,366,211 |
| 2025-02-20 | 420.50 | 425.50 | 409.00 | 409.00 | 393.91 | 2,123,386 |
| 2025-02-19 | 430.50 | 434.50 | 422.00 | 422.00 | 406.43 | 2,802,259 |
| 2025-02-18 | 421.00 | 426.50 | 419.00 | 422.00 | 406.43 | 2,015,146 |
| 2025-02-17 | 408.00 | 419.00 | 408.00 | 416.50 | 401.13 | 1,831,200 |
| 2025-02-14 | 414.00 | 418.00 | 405.00 | 405.50 | 390.53 | 2,727,832 |
| 2025-02-13 | 401.50 | 419.50 | 398.00 | 418.00 | 402.57 | 3,994,776 |
| 2025-02-12 | 394.50 | 405.50 | 388.50 | 401.00 | 386.20 | 2,272,400 |
| 2025-02-11 | 390.00 | 397.00 | 390.00 | 392.50 | 378.01 | 1,298,122 |
| 2025-02-10 | 388.00 | 391.50 | 378.00 | 388.50 | 374.16 | 3,078,731 |
| 2025-02-07 | 402.50 | 408.00 | 396.50 | 403.00 | 388.13 | 1,737,375 |
| 2025-02-06 | 403.00 | 409.00 | 399.00 | 402.50 | 387.64 | 2,199,344 |
| 2025-02-05 | 390.50 | 401.50 | 390.00 | 395.00 | 380.42 | 2,084,763 |
| 2025-02-04 | 390.00 | 393.00 | 372.00 | 384.00 | 369.83 | 2,862,530 |
| 2025-02-03 | 399.00 | 405.50 | 387.00 | 387.00 | 372.72 | 4,700,238 |
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.