Ruby Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	66.200	66.300	65.600	65.600	65.600	237,000
2024-02-02	67.400	67.400	66.100	66.500	66.500	230,000
2024-02-01	65.700	67.500	65.700	66.600	66.600	363,000
2024-01-31	65.500	66.000	65.300	65.500	65.500	141,000
2024-01-30	66.200	66.300	65.500	65.600	65.600	140,000
2024-01-29	65.200	66.200	64.000	66.200	66.200	271,000
2024-01-26	65.200	65.500	64.300	64.400	64.400	201,000
2024-01-25	66.800	66.800	65.300	65.300	65.300	161,000
2024-01-24	67.300	67.300	66.100	66.400	66.400	197,000
2024-01-23	66.900	68.400	66.100	66.200	66.200	282,000
2024-01-22	64.200	66.800	64.200	66.700	66.700	394,000
2024-01-19	64.700	65.100	64.000	64.100	64.100	192,000
2024-01-18	65.100	65.400	63.400	64.000	64.000	420,000
2024-01-17	66.300	66.700	65.000	65.000	65.000	295,000
2024-01-16	67.500	67.500	66.200	66.200	66.200	279,000
2024-01-15	66.900	67.200	65.900	66.900	66.900	252,009
2024-01-12	67.000	67.300	65.800	65.800	65.800	300,000
2024-01-11	66.000	67.200	65.900	67.000	67.000	286,000
2024-01-10	65.600	66.000	65.500	65.700	65.700	145,000
2024-01-09	67.000	67.300	65.600	65.600	65.600	331,000
2024-01-08	66.900	67.800	66.900	66.900	66.900	165,000
2024-01-05	67.000	67.100	66.400	66.800	66.800	233,000
2024-01-04	67.700	67.900	66.400	66.500	66.500	616,000
2024-01-03	68.500	68.500	67.600	67.700	67.700	385,000
2024-01-02	67.900	68.700	67.700	68.500	68.500	346,000
2023-12-29	67.700	67.900	67.100	67.800	67.800	342,000
2023-12-28	68.000	68.600	67.700	67.700	67.700	361,000
2023-12-27	67.700	68.000	67.500	67.700	67.700	277,000
2023-12-26	67.500	67.500	67.000	67.500	67.500	279,000
2023-12-25	67.200	68.000	66.700	67.100	67.100	498,000
2023-12-22	68.900	68.900	67.200	67.200	67.200	710,000
2023-12-21	68.600	68.700	68.200	68.200	68.200	383,000
2023-12-20	69.000	69.500	68.600	69.000	69.000	392,000
2023-12-19	69.700	69.700	68.100	68.800	68.800	799,000
2023-12-18	70.200	70.700	69.600	69.700	69.700	553,000
2023-12-15	71.000	71.300	70.100	70.200	70.200	674,000
2023-12-14	71.500	71.800	70.700	70.900	70.900	618,000
2023-12-13	71.200	72.000	70.900	71.100	71.100	482,000
2023-12-12	72.600	72.600	70.800	71.000	71.000	721,000
2023-12-11	72.500	73.800	72.100	72.100	72.100	1,379,000
2023-12-08	72.400	72.500	71.300	71.500	71.500	519,000
2023-12-07	72.200	72.200	70.700	71.800	71.800	614,000
2023-12-06	72.000	73.100	71.800	72.000	72.000	1,079,000
2023-12-05	72.100	72.100	70.500	71.500	71.500	509,000
2023-12-04	72.500	72.500	71.100	71.600	71.600	546,000
2023-12-01	71.600	72.200	71.000	71.800	71.800	547,000
2023-11-30	72.300	72.300	70.500	71.000	71.000	483,000
2023-11-29	72.200	72.600	71.200	71.200	71.200	631,000
2023-11-28	70.500	71.700	70.500	71.400	71.400	361,000
2023-11-27	71.000	71.700	70.000	70.500	70.500	397,000
2023-11-24	71.900	72.100	70.900	70.900	70.900	491,000
2023-11-23	72.500	73.000	71.300	71.500	71.500	835,000
2023-11-22	71.800	72.800	71.500	72.200	72.200	663,000
2023-11-21	71.300	73.700	71.100	72.000	72.000	1,942,000
2023-11-20	71.500	71.500	70.300	70.500	70.500	641,000
2023-11-17	70.300	71.700	70.100	70.500	70.500	1,017,000
2023-11-16	71.700	72.300	69.300	70.100	70.100	1,228,000
2023-11-15	72.000	73.000	71.100	71.400	71.400	2,070,000
2023-11-14	68.600	72.700	68.500	70.900	70.900	4,405,000
2023-11-13	72.700	73.000	72.700	72.700	72.700	1,996,000

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.