All Ring Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 443.00 | 450.00 | 428.00 | 450.00 | 433.39 | 1,332,000 |
| 2024-10-28 | 453.00 | 453.00 | 431.50 | 439.00 | 422.80 | 1,281,000 |
| 2024-10-25 | 459.00 | 468.00 | 450.00 | 452.00 | 435.32 | 650,000 |
| 2024-10-24 | 441.00 | 459.00 | 441.00 | 458.00 | 441.10 | 972,000 |
| 2024-10-23 | 435.50 | 447.50 | 426.00 | 445.50 | 429.06 | 2,196,000 |
| 2024-10-22 | 448.00 | 448.00 | 435.00 | 437.50 | 421.35 | 1,184,000 |
| 2024-10-21 | 450.00 | 450.00 | 430.00 | 448.00 | 431.47 | 1,890,000 |
| 2024-10-18 | 471.00 | 471.00 | 434.00 | 450.00 | 433.39 | 2,539,000 |
| 2024-10-17 | 475.00 | 475.00 | 468.00 | 469.00 | 451.69 | 995,000 |
| 2024-10-16 | 465.50 | 490.00 | 465.50 | 482.00 | 464.21 | 11,008,000 |
| 2024-10-15 | 484.50 | 486.00 | 456.50 | 465.50 | 448.32 | 7,379,000 |
| 2024-10-14 | 497.50 | 505.00 | 466.00 | 477.50 | 459.88 | 10,564,000 |
| 2024-10-11 | 490.00 | 539.00 | 487.00 | 490.00 | 471.92 | 10,390,000 |
| 2024-10-09 | 537.00 | 556.00 | 477.00 | 494.00 | 475.77 | 12,236,000 |
| 2024-10-08 | 538.00 | 538.00 | 512.00 | 525.00 | 505.62 | 649,000 |
| 2024-10-07 | 506.00 | 543.00 | 506.00 | 543.00 | 522.96 | 1,081,000 |
| 2024-10-04 | 489.00 | 500.00 | 489.00 | 494.50 | 476.25 | 573,000 |
| 2024-10-01 | 475.00 | 486.50 | 470.00 | 486.50 | 468.54 | 505,000 |
| 2024-09-30 | 470.00 | 481.00 | 470.00 | 474.00 | 456.51 | 544,000 |
| 2024-09-27 | 482.50 | 482.50 | 469.00 | 470.00 | 452.65 | 1,006,000 |
| 2024-09-26 | 492.00 | 492.00 | 465.50 | 482.50 | 464.69 | 1,404,000 |
| 2024-09-25 | 492.00 | 493.00 | 485.00 | 485.00 | 467.10 | 1,093,000 |
| 2024-09-24 | 488.00 | 491.50 | 480.00 | 486.00 | 468.06 | 993,000 |
| 2024-09-23 | 480.00 | 480.00 | 469.00 | 479.50 | 461.80 | 804,000 |
| 2024-09-20 | 477.50 | 479.50 | 472.00 | 472.00 | 454.58 | 1,891,000 |
| 2024-09-19 | 465.00 | 482.00 | 464.00 | 477.50 | 459.88 | 1,516,000 |
| 2024-09-18 | 468.00 | 476.50 | 455.00 | 471.00 | 453.62 | 15,214,000 |
| 2024-09-16 | 452.50 | 486.50 | 452.00 | 472.00 | 454.58 | 24,543,000 |
| 2024-09-13 | 417.00 | 445.50 | 417.00 | 445.50 | 429.06 | 21,692,000 |
| 2024-09-12 | 401.00 | 425.00 | 394.50 | 405.00 | 390.05 | 16,684,000 |
| 2024-09-11 | 383.00 | 393.00 | 375.00 | 388.50 | 374.16 | 8,224,000 |
| 2024-09-10 | 403.00 | 406.00 | 373.50 | 380.00 | 365.98 | 15,314,000 |
| 2024-09-09 | 380.00 | 398.00 | 377.50 | 392.50 | 378.01 | 15,250,000 |
| 2024-09-06 | 357.00 | 387.00 | 354.00 | 386.50 | 372.24 | 12,404,000 |
| 2024-09-05 | 368.00 | 372.00 | 351.00 | 352.00 | 339.01 | 6,033,000 |
| 2024-09-04 | 360.00 | 374.00 | 354.00 | 359.00 | 345.75 | 9,535,000 |
| 2024-09-03 | 368.50 | 390.00 | 359.00 | 383.50 | 369.35 | 10,082,000 |
| 2024-09-02 | 390.50 | 408.00 | 363.00 | 372.00 | 358.27 | 16,825,000 |
| 2024-08-30 | 378.00 | 385.00 | 378.00 | 381.50 | 367.42 | 1,907,000 |
| 2024-08-29 | 355.00 | 371.50 | 355.00 | 371.50 | 357.79 | 918,000 |
| 2024-08-28 | 366.00 | 369.00 | 357.50 | 360.00 | 346.71 | 1,296,000 |
| 2024-08-27 | 344.00 | 362.00 | 344.00 | 361.50 | 348.16 | 1,705,000 |
| 2024-08-26 | 362.00 | 365.00 | 338.00 | 338.00 | 325.53 | 1,326,000 |
| 2024-08-23 | 332.50 | 356.00 | 332.50 | 356.00 | 342.86 | 1,481,000 |
| 2024-08-22 | 335.00 | 336.00 | 327.50 | 332.50 | 320.23 | 638,000 |
| 2024-08-21 | 330.00 | 340.00 | 330.00 | 332.00 | 319.75 | 1,074,000 |
| 2024-08-20 | 332.00 | 333.00 | 320.00 | 332.00 | 319.75 | 2,207,000 |
| 2024-08-19 | 339.00 | 339.00 | 319.00 | 320.00 | 308.19 | 3,397,000 |
| 2024-08-16 | 363.00 | 379.50 | 342.50 | 344.50 | 331.79 | 30,672,000 |
| 2024-08-15 | 335.00 | 357.50 | 325.00 | 354.50 | 341.42 | 19,830,000 |
| 2024-08-14 | 309.00 | 330.00 | 305.00 | 325.00 | 313.01 | 18,300,000 |
| 2024-08-13 | 300.00 | 300.00 | 289.00 | 300.00 | 288.93 | 7,288,000 |
| 2024-08-12 | 292.00 | 303.50 | 289.50 | 295.50 | 284.59 | 13,230,000 |
| 2024-08-09 | 274.00 | 284.00 | 271.50 | 284.00 | 273.52 | 5,845,000 |
| 2024-08-08 | 248.00 | 268.50 | 245.00 | 258.50 | 248.96 | 6,112,000 |
| 2024-08-07 | 246.00 | 259.50 | 241.50 | 254.00 | 244.63 | 6,846,000 |
| 2024-08-06 | 255.00 | 257.00 | 222.50 | 236.00 | 227.29 | 6,771,000 |
| 2024-08-05 | 259.00 | 259.00 | 241.50 | 241.50 | 232.59 | 3,826,000 |
| 2024-08-02 | 270.00 | 281.50 | 265.50 | 268.00 | 258.11 | 3,728,000 |
| 2024-08-01 | 297.00 | 298.50 | 281.50 | 282.50 | 272.07 | 5,232,000 |
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.