All Ring Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 432.50 | 434.50 | 421.50 | 430.00 | 414.13 | 3,770,000 |
| 2025-01-21 | 414.50 | 428.00 | 414.50 | 425.50 | 409.80 | 3,850,000 |
| 2025-01-20 | 418.50 | 424.50 | 413.50 | 413.50 | 398.24 | 3,817,000 |
| 2025-01-17 | 415.00 | 417.00 | 400.50 | 415.00 | 399.68 | 10,255,000 |
| 2025-01-16 | 375.50 | 396.00 | 375.50 | 396.00 | 381.38 | 4,457,000 |
| 2025-01-15 | 366.50 | 372.50 | 360.00 | 360.00 | 346.71 | 2,566,000 |
| 2025-01-14 | 369.50 | 369.50 | 357.00 | 367.50 | 353.94 | 3,350,000 |
| 2025-01-13 | 372.00 | 378.00 | 353.00 | 356.50 | 343.34 | 5,748,000 |
| 2025-01-10 | 409.00 | 412.50 | 380.00 | 383.00 | 368.86 | 4,493,000 |
| 2025-01-09 | 417.00 | 429.00 | 406.00 | 407.50 | 392.46 | 3,830,000 |
| 2025-01-08 | 428.00 | 432.00 | 413.50 | 417.50 | 402.09 | 5,766,000 |
| 2025-01-07 | 415.00 | 438.50 | 415.00 | 435.00 | 418.95 | 8,002,000 |
| 2025-01-06 | 404.00 | 412.00 | 402.00 | 412.00 | 396.79 | 3,084,000 |
| 2025-01-03 | 404.00 | 415.00 | 394.00 | 397.00 | 382.35 | 3,010,000 |
| 2025-01-02 | 405.50 | 407.50 | 400.00 | 401.00 | 386.20 | 1,139,000 |
| 2024-12-31 | 396.50 | 402.00 | 392.00 | 402.00 | 387.16 | 1,363,000 |
| 2024-12-30 | 400.00 | 412.50 | 398.00 | 398.00 | 383.31 | 2,327,000 |
| 2024-12-27 | 410.50 | 411.50 | 399.00 | 399.50 | 384.76 | 1,807,000 |
| 2024-12-26 | 406.00 | 413.50 | 402.00 | 410.50 | 395.35 | 1,322,000 |
| 2024-12-25 | 408.00 | 413.50 | 401.00 | 405.00 | 390.05 | 1,695,000 |
| 2024-12-24 | 417.50 | 419.00 | 405.00 | 405.50 | 390.53 | 2,212,000 |
| 2024-12-23 | 415.00 | 418.00 | 410.00 | 414.00 | 398.72 | 1,254,000 |
| 2024-12-20 | 416.00 | 424.00 | 408.00 | 409.00 | 393.91 | 2,538,000 |
| 2024-12-19 | 413.00 | 420.00 | 411.00 | 418.00 | 402.57 | 1,869,000 |
| 2024-12-18 | 420.00 | 425.00 | 414.00 | 425.00 | 409.31 | 2,445,000 |
| 2024-12-17 | 406.00 | 425.00 | 404.50 | 424.50 | 408.83 | 5,319,000 |
| 2024-12-16 | 418.00 | 421.00 | 397.00 | 399.00 | 384.27 | 5,722,000 |
| 2024-12-13 | 410.00 | 426.00 | 410.00 | 417.00 | 401.61 | 4,169,000 |
| 2024-12-12 | 416.50 | 427.50 | 407.50 | 417.50 | 402.09 | 7,557,000 |
| 2024-12-11 | 429.00 | 435.00 | 405.00 | 410.50 | 395.35 | 8,853,000 |
| 2024-12-10 | 440.00 | 449.50 | 432.50 | 432.50 | 416.54 | 3,326,000 |
| 2024-12-09 | 450.00 | 451.00 | 432.00 | 439.50 | 423.28 | 4,750,000 |
| 2024-12-06 | 464.00 | 464.50 | 451.00 | 454.00 | 437.24 | 3,266,000 |
| 2024-12-05 | 458.50 | 466.00 | 453.50 | 461.50 | 444.47 | 4,766,000 |
| 2024-12-04 | 456.00 | 464.00 | 447.00 | 450.50 | 433.87 | 5,159,000 |
| 2024-12-03 | 435.50 | 471.00 | 435.50 | 455.00 | 438.21 | 9,093,000 |
| 2024-12-02 | 439.00 | 440.50 | 430.00 | 430.00 | 414.13 | 4,646,000 |
| 2024-11-29 | 440.00 | 446.00 | 431.00 | 433.50 | 417.50 | 3,474,000 |
| 2024-11-28 | 443.00 | 443.50 | 429.00 | 440.00 | 423.76 | 3,449,000 |
| 2024-11-27 | 464.00 | 468.00 | 440.00 | 441.00 | 424.72 | 4,101,000 |
| 2024-11-26 | 465.00 | 467.50 | 452.50 | 458.00 | 441.10 | 2,030,000 |
| 2024-11-25 | 479.00 | 482.00 | 461.00 | 465.00 | 447.84 | 3,937,000 |
| 2024-11-22 | 477.00 | 482.00 | 471.00 | 473.00 | 455.54 | 4,800,000 |
| 2024-11-21 | 465.00 | 483.00 | 463.50 | 467.00 | 449.76 | 7,065,000 |
| 2024-11-20 | 471.00 | 481.50 | 462.00 | 465.00 | 447.84 | 6,303,238 |
| 2024-11-19 | 437.00 | 472.00 | 437.00 | 468.50 | 451.21 | 6,899,000 |
| 2024-11-18 | 465.50 | 468.50 | 426.00 | 429.50 | 413.65 | 5,863,000 |
| 2024-11-15 | 468.00 | 472.50 | 454.00 | 466.00 | 448.80 | 5,762,000 |
| 2024-11-14 | 458.00 | 467.50 | 456.50 | 460.00 | 443.02 | 3,252,000 |
| 2024-11-13 | 457.00 | 476.00 | 455.00 | 455.00 | 438.21 | 6,119,000 |
| 2024-11-12 | 478.00 | 478.00 | 455.00 | 455.00 | 438.21 | 5,711,000 |
| 2024-11-11 | 471.50 | 481.50 | 466.00 | 480.00 | 462.28 | 5,644,000 |
| 2024-11-08 | 474.00 | 477.50 | 462.00 | 467.50 | 450.25 | 6,134,000 |
| 2024-11-07 | 453.00 | 470.00 | 448.50 | 464.50 | 447.36 | 7,266,000 |
| 2024-11-06 | 430.00 | 458.50 | 428.00 | 447.00 | 430.50 | 8,714,000 |
| 2024-11-05 | 452.00 | 460.50 | 442.00 | 443.00 | 426.65 | 4,175,000 |
| 2024-11-04 | 470.50 | 475.00 | 446.50 | 456.50 | 439.65 | 6,841,000 |
| 2024-11-01 | 440.00 | 485.00 | 438.50 | 466.00 | 448.80 | 7,272,000 |
| 2024-10-30 | 451.00 | 455.50 | 446.00 | 454.50 | 437.73 | 727,000 |
| 2024-10-29 | 443.00 | 450.00 | 428.00 | 450.00 | 433.39 | 1,332,000 |
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.