Ruby Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 57.200 | 58.400 | 52.900 | 58.200 | 58.200 | 594,000 |
| 2024-08-05 | 61.100 | 62.000 | 55.800 | 57.000 | 57.000 | 835,000 |
| 2024-08-02 | 61.800 | 62.700 | 61.200 | 62.000 | 62.000 | 154,000 |
| 2024-08-01 | 61.800 | 62.800 | 61.600 | 62.300 | 62.300 | 177,000 |
| 2024-07-31 | 60.700 | 61.600 | 60.300 | 61.300 | 61.300 | 112,000 |
| 2024-07-30 | 58.300 | 62.000 | 58.200 | 60.700 | 60.700 | 262,000 |
| 2024-07-29 | 61.100 | 61.100 | 59.000 | 59.000 | 59.000 | 307,000 |
| 2024-07-26 | 60.000 | 60.900 | 59.900 | 60.500 | 60.500 | 119,000 |
| 2024-07-25 | 61.200 | 61.200 | 61.200 | 61.200 | 61.200 | 0 |
| 2024-07-24 | 61.200 | 61.200 | 61.200 | 61.200 | 61.200 | 0 |
| 2024-07-23 | 61.700 | 62.000 | 61.000 | 61.200 | 61.200 | 132,000 |
| 2024-07-22 | 63.500 | 63.500 | 61.000 | 61.000 | 61.000 | 318,000 |
| 2024-07-19 | 65.100 | 65.100 | 63.000 | 63.500 | 63.500 | 394,000 |
| 2024-07-18 | 64.800 | 65.400 | 64.000 | 64.800 | 64.800 | 243,000 |
| 2024-07-17 | 65.700 | 66.200 | 65.000 | 65.500 | 65.500 | 278,000 |
| 2024-07-16 | 65.000 | 65.700 | 65.000 | 65.200 | 65.200 | 174,000 |
| 2024-07-15 | 65.700 | 66.000 | 65.000 | 65.000 | 65.000 | 264,000 |
| 2024-07-12 | 66.300 | 66.300 | 65.500 | 65.700 | 65.700 | 465,000 |
| 2024-07-11 | 67.700 | 67.700 | 66.200 | 66.400 | 66.400 | 653,000 |
| 2024-07-10 | 66.700 | 68.500 | 66.600 | 67.600 | 67.600 | 344,000 |
| 2024-07-09 | 67.800 | 67.800 | 66.200 | 66.400 | 66.400 | 511,000 |
| 2024-07-08 | 69.000 | 69.000 | 67.600 | 67.800 | 67.800 | 475,000 |
| 2024-07-05 | 68.300 | 69.400 | 68.100 | 69.000 | 69.000 | 457,000 |
| 2024-07-04 | 69.100 | 69.100 | 68.300 | 68.300 | 68.300 | 488,000 |
| 2024-07-03 | 68.800 | 69.200 | 68.500 | 68.600 | 68.600 | 379,000 |
| 2024-07-02 | 69.000 | 69.300 | 68.300 | 68.500 | 68.500 | 333,000 |
| 2024-07-01 | 68.800 | 69.100 | 68.300 | 68.600 | 68.600 | 320,000 |
| 2024-06-28 | 68.700 | 69.600 | 68.700 | 68.700 | 68.700 | 388,000 |
| 2024-06-27 | 69.300 | 69.600 | 68.600 | 68.600 | 68.600 | 521,000 |
| 2024-06-26 | 69.700 | 70.800 | 69.200 | 69.200 | 69.200 | 720,000 |
| 2024-06-25 | 71.100 | 71.100 | 68.900 | 69.700 | 69.700 | 1,041,000 |
| 2024-06-24 | 74.600 | 74.600 | 70.800 | 71.100 | 71.100 | 2,501,000 |
| 2024-06-21 | 73.400 | 76.900 | 73.200 | 74.500 | 74.500 | 10,783,000 |
| 2024-06-20 | 69.200 | 72.800 | 69.100 | 72.700 | 72.700 | 4,697,000 |
| 2024-06-19 | 69.000 | 71.400 | 68.400 | 69.100 | 69.100 | 2,425,000 |
| 2024-06-18 | 68.500 | 70.900 | 67.500 | 68.400 | 68.400 | 1,952,000 |
| 2024-06-17 | 65.300 | 67.800 | 65.300 | 67.400 | 67.400 | 724,000 |
| 2024-06-14 | 65.900 | 66.400 | 65.400 | 65.500 | 65.500 | 300,000 |
| 2024-06-13 | 66.000 | 66.600 | 65.300 | 65.600 | 65.600 | 402,000 |
| 2024-06-12 | 64.700 | 66.300 | 64.600 | 65.100 | 65.100 | 615,000 |
| 2024-06-11 | 66.000 | 66.300 | 64.500 | 64.600 | 64.600 | 1,310,000 |
| 2024-06-07 | 68.600 | 70.300 | 68.500 | 68.900 | 68.900 | 777,000 |
| 2024-06-06 | 68.800 | 69.300 | 67.600 | 68.500 | 68.500 | 665,000 |
| 2024-06-05 | 68.000 | 70.000 | 68.000 | 68.200 | 68.200 | 1,685,000 |
| 2024-06-04 | 68.200 | 68.200 | 67.000 | 67.000 | 67.000 | 408,000 |
| 2024-06-03 | 67.800 | 68.600 | 67.200 | 67.800 | 67.800 | 403,000 |
| 2024-05-31 | 67.800 | 68.400 | 67.200 | 67.200 | 67.200 | 350,000 |
| 2024-05-30 | 68.700 | 69.200 | 67.500 | 67.800 | 67.800 | 563,000 |
| 2024-05-29 | 70.000 | 70.500 | 68.700 | 69.200 | 69.200 | 1,147,000 |
| 2024-05-28 | 70.500 | 71.300 | 69.500 | 69.900 | 69.900 | 1,299,000 |
| 2024-05-27 | 68.600 | 71.500 | 68.600 | 70.300 | 70.300 | 3,352,000 |
| 2024-05-24 | 66.600 | 70.400 | 66.100 | 68.100 | 68.100 | 2,686,000 |
| 2024-05-23 | 67.900 | 67.900 | 65.700 | 66.600 | 66.600 | 1,079,000 |
| 2024-05-22 | 64.600 | 68.800 | 64.600 | 66.800 | 66.800 | 1,904,000 |
| 2024-05-21 | 66.900 | 66.900 | 64.400 | 64.600 | 64.600 | 510,000 |
| 2024-05-20 | 65.200 | 65.200 | 64.000 | 64.000 | 64.000 | 473,000 |
| 2024-05-17 | 65.700 | 65.800 | 64.700 | 64.800 | 64.800 | 360,000 |
| 2024-05-16 | 67.000 | 67.600 | 64.600 | 65.000 | 65.000 | 1,216,000 |
| 2024-05-15 | 65.300 | 68.000 | 64.600 | 66.200 | 66.200 | 1,791,000 |
| 2024-05-14 | 65.100 | 66.400 | 64.100 | 64.800 | 64.800 | 1,333,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 2.0600 TWD |
| 2025-07-01 | 2.2000 TWD |
| 2024-08-16 | 3.0900 TWD |
| 2023-07-06 | 2.2660 TWD |
| 2022-07-05 | 2.2000 TWD |
| 2021-09-14 | 2.0600 TWD |
| 2020-07-02 | 2.5000 TWD |
| 2019-07-09 | 2.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.