All Ring Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,405.00 | 1,455.00 | 1,385.00 | 1,410.00 | 1,410.00 | 2,929,194 |
| 2026-10-15 | 1,455.00 | 1,480.00 | 1,390.00 | 1,390.00 | 1,390.00 | 3,135,249 |
| 2026-10-14 | 1,600.00 | 1,610.00 | 1,530.00 | 1,540.00 | 1,540.00 | 3,235,663 |
| 2026-10-13 | 1,675.00 | 1,680.00 | 1,580.00 | 1,600.00 | 1,600.00 | 5,902,212 |
| 2026-10-12 | 1,520.00 | 1,675.00 | 1,505.00 | 1,675.00 | 1,675.00 | 4,222,479 |
| 2026-10-08 | 1,500.00 | 1,595.00 | 1,490.00 | 1,525.00 | 1,525.00 | 2,890,449 |
| 2026-10-07 | 1,545.00 | 1,570.00 | 1,510.00 | 1,535.00 | 1,535.00 | 2,289,037 |
| 2026-10-06 | 1,500.00 | 1,590.00 | 1,445.00 | 1,535.00 | 1,535.00 | 5,523,630 |
| 2026-10-05 | 1,400.00 | 1,490.00 | 1,390.00 | 1,490.00 | 1,490.00 | 4,549,277 |
| 2026-10-02 | 1,290.00 | 1,385.00 | 1,290.00 | 1,355.00 | 1,355.00 | 2,273,932 |
| 2026-10-01 | 1,300.00 | 1,325.00 | 1,260.00 | 1,275.00 | 1,275.00 | 1,615,852 |
| 2026-09-30 | 1,375.00 | 1,420.00 | 1,275.00 | 1,310.00 | 1,310.00 | 4,922,925 |
| 2026-09-29 | 1,230.00 | 1,310.00 | 1,230.00 | 1,310.00 | 1,310.00 | 3,324,760 |
| 2026-09-24 | 1,210.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,195.00 | 1,010,192 |
| 2026-09-23 | 1,225.00 | 1,230.00 | 1,180.00 | 1,205.00 | 1,205.00 | 1,391,784 |
| 2026-09-22 | 1,260.00 | 1,270.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,303,576 |
| 2026-09-21 | 1,260.00 | 1,265.00 | 1,200.00 | 1,235.00 | 1,235.00 | 1,457,537 |
| 2026-09-18 | 1,240.00 | 1,255.00 | 1,230.00 | 1,250.00 | 1,250.00 | 995,532 |
| 2026-09-17 | 1,250.00 | 1,270.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,172,748 |
| 2026-09-16 | 1,220.00 | 1,255.00 | 1,220.00 | 1,220.00 | 1,220.00 | 995,842 |
| 2026-09-15 | 1,230.00 | 1,265.00 | 1,210.00 | 1,215.00 | 1,215.00 | 1,093,780 |
| 2026-09-14 | 1,210.00 | 1,250.00 | 1,185.00 | 1,225.00 | 1,225.00 | 1,907,556 |
| 2026-09-11 | 1,250.00 | 1,275.00 | 1,220.00 | 1,250.00 | 1,250.00 | 1,568,860 |
| 2026-09-10 | 1,340.00 | 1,360.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,836,274 |
| 2026-09-09 | 1,410.00 | 1,425.00 | 1,325.00 | 1,330.00 | 1,330.00 | 2,848,930 |
| 2026-09-08 | 1,355.00 | 1,435.00 | 1,350.00 | 1,385.00 | 1,385.00 | 3,520,722 |
| 2026-09-07 | 1,320.00 | 1,400.00 | 1,310.00 | 1,370.00 | 1,370.00 | 2,298,825 |
| 2026-09-04 | 1,345.00 | 1,360.00 | 1,280.00 | 1,305.00 | 1,305.00 | 1,922,536 |
| 2026-09-03 | 1,365.00 | 1,410.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2,932,727 |
| 2026-09-02 | 1,360.00 | 1,410.00 | 1,335.00 | 1,340.00 | 1,340.00 | 1,903,781 |
| 2026-09-01 | 1,350.00 | 1,395.00 | 1,320.00 | 1,375.00 | 1,375.00 | 3,105,843 |
| 2026-08-31 | 1,335.00 | 1,380.00 | 1,280.00 | 1,345.00 | 1,345.00 | 2,700,477 |
| 2026-08-28 | 1,420.00 | 1,455.00 | 1,325.00 | 1,365.00 | 1,365.00 | 5,989,922 |
| 2026-08-27 | 1,360.00 | 1,430.00 | 1,355.00 | 1,430.00 | 1,430.00 | 4,808,908 |
| 2026-08-26 | 1,245.00 | 1,340.00 | 1,240.00 | 1,300.00 | 1,300.00 | 2,617,519 |
| 2026-08-25 | 1,190.00 | 1,270.00 | 1,165.00 | 1,270.00 | 1,270.00 | 2,183,383 |
| 2026-08-24 | 1,185.00 | 1,220.00 | 1,165.00 | 1,205.00 | 1,205.00 | 1,489,947 |
| 2026-08-21 | 1,275.00 | 1,285.00 | 1,150.00 | 1,195.00 | 1,195.00 | 4,423,893 |
| 2026-08-20 | 1,320.00 | 1,320.00 | 1,240.00 | 1,265.00 | 1,265.00 | 3,118,429 |
| 2026-08-19 | 1,210.00 | 1,355.00 | 1,205.00 | 1,305.00 | 1,305.00 | 4,737,610 |
| 2026-08-18 | 1,360.00 | 1,360.00 | 1,250.00 | 1,260.00 | 1,260.00 | 3,905,034 |
| 2026-08-17 | 1,275.00 | 1,400.00 | 1,265.00 | 1,385.00 | 1,385.00 | 5,112,263 |
| 2026-08-14 | 1,275.00 | 1,320.00 | 1,250.00 | 1,275.00 | 1,275.00 | 4,493,520 |
| 2026-08-13 | 1,190.00 | 1,270.00 | 1,185.00 | 1,270.00 | 1,270.00 | 5,822,751 |
| 2026-08-12 | 1,060.00 | 1,155.00 | 1,055.00 | 1,155.00 | 1,155.00 | 4,336,240 |
| 2026-08-11 | 1,165.00 | 1,195.00 | 1,035.00 | 1,050.00 | 1,050.00 | 5,631,319 |
| 2026-08-10 | 1,165.00 | 1,220.00 | 1,080.00 | 1,090.00 | 1,090.00 | 3,940,140 |
| 2026-08-07 | 1,175.00 | 1,185.00 | 1,110.00 | 1,130.00 | 1,130.00 | 2,479,392 |
| 2026-08-06 | 1,070.00 | 1,175.00 | 1,035.00 | 1,175.00 | 1,175.00 | 4,124,712 |
| 2026-08-05 | 1,090.00 | 1,130.00 | 1,065.00 | 1,070.00 | 1,070.00 | 4,137,761 |
| 2026-08-04 | 1,025.00 | 1,105.00 | 1,025.00 | 1,090.00 | 1,090.00 | 2,810,744 |
| 2026-08-03 | 937.00 | 1,005.00 | 937.00 | 1,005.00 | 1,005.00 | 1,453,257 |
| 2026-07-31 | 929.00 | 929.00 | 922.00 | 929.00 | 917.34 | 871,408 |
| 2026-07-30 | 880.00 | 910.00 | 826.00 | 845.00 | 834.39 | 1,848,403 |
| 2026-07-29 | 978.00 | 1,005.00 | 866.00 | 890.00 | 878.83 | 4,102,725 |
| 2026-07-28 | 990.00 | 1,040.00 | 958.00 | 962.00 | 949.93 | 2,894,864 |
| 2026-07-27 | 975.00 | 1,035.00 | 957.00 | 1,035.00 | 1,022.01 | 3,145,548 |
| 2026-07-24 | 999.00 | 1,015.00 | 940.00 | 942.00 | 930.18 | 2,057,595 |
| 2026-07-23 | 1,080.00 | 1,100.00 | 1,010.00 | 1,025.00 | 1,012.13 | 1,872,059 |
| 2026-07-22 | 1,020.00 | 1,090.00 | 1,000.00 | 1,055.00 | 1,041.76 | 3,413,797 |
Page 1 of 21 · 1,216 trading daysOlder →
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.