Ruby Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	80.300	81.500	80.300	80.700	80.700	541,000
2023-11-09	82.500	82.500	80.300	81.200	81.200	1,030,000
2023-11-08	84.300	84.400	82.100	82.300	82.300	1,008,000
2023-11-07	84.300	85.800	83.300	83.400	83.400	1,170,000
2023-11-06	83.000	84.800	82.600	84.000	84.000	1,284,000
2023-11-03	84.000	84.300	82.000	82.100	82.100	1,054,000
2023-11-02	84.300	85.300	83.300	83.400	83.400	1,586,000
2023-11-01	81.600	83.300	80.500	81.500	81.500	1,214,000
2023-10-31	84.300	84.900	80.200	80.600	80.600	1,603,000
2023-10-30	86.200	86.800	83.100	83.100	83.100	2,452,000
2023-10-27	85.700	90.400	84.400	86.200	86.200	5,813,000
2023-10-26	84.200	88.500	83.100	84.600	84.600	5,383,000
2023-10-25	87.800	89.200	85.200	85.200	85.200	4,597,000
2023-10-24	81.600	88.300	80.800	88.300	88.300	6,760,000
2023-10-23	81.000	83.200	80.100	80.300	80.300	786,000
2023-10-20	83.200	84.700	81.900	81.900	81.900	1,497,000
2023-10-19	85.100	88.500	83.300	83.900	83.900	3,785,000
2023-10-18	85.800	88.100	82.200	85.700	85.700	4,096,000
2023-10-17	89.800	92.900	84.200	87.100	87.100	12,505,000
2023-10-16	79.300	87.000	79.300	87.000	87.000	7,104,000
2023-10-13	80.400	81.600	79.300	79.300	79.300	2,341,000
2023-10-12	75.900	82.800	75.900	81.900	81.900	4,043,000
2023-10-11	79.800	80.000	75.300	75.300	75.300	1,107,000
2023-10-06	77.000	77.600	76.600	76.600	76.600	383,000
2023-10-05	77.000	77.900	76.700	76.900	76.900	399,000
2023-10-04	76.100	77.000	75.200	76.100	76.100	422,000
2023-10-03	78.500	79.200	77.000	77.000	77.000	750,000
2023-10-02	76.500	78.500	76.500	78.500	78.500	908,000
2023-09-28	74.700	75.700	74.300	75.600	75.600	742,000
2023-09-27	75.900	76.200	73.900	74.200	74.200	1,099,000
2023-09-26	78.600	79.500	75.400	75.400	75.400	1,763,000
2023-09-25	80.900	81.700	79.000	79.000	79.000	1,091,000
2023-09-22	79.400	81.700	78.500	81.000	81.000	1,207,000
2023-09-21	80.900	81.400	78.000	80.000	80.000	1,294,000
2023-09-20	82.900	83.900	81.200	81.200	81.200	1,394,000
2023-09-19	86.500	88.000	81.800	82.500	82.500	2,586,000
2023-09-18	85.200	88.700	85.100	86.400	86.400	1,810,000
2023-09-15	90.000	91.000	85.800	87.600	87.600	7,120,000
2023-09-14	88.200	93.500	86.200	91.400	91.400	16,876,000
2023-09-13	79.200	86.900	79.200	86.200	86.200	8,379,000
2023-09-12	81.000	81.600	76.800	79.000	79.000	2,120,000
2023-09-11	83.300	83.800	78.500	79.200	79.200	3,886,000
2023-09-08	78.500	78.500	76.900	77.000	77.000	857,000
2023-09-07	80.500	82.100	78.200	78.500	78.500	1,722,000
2023-09-06	82.600	83.400	81.100	81.500	81.500	2,263,000
2023-09-05	77.700	83.400	77.500	82.400	82.400	4,282,000
2023-09-04	78.700	78.700	75.800	77.400	77.400	2,076,000
2023-09-01	74.200	80.300	74.200	78.600	78.600	3,388,000
2023-08-31	74.600	75.100	73.700	74.200	74.200	696,000
2023-08-30	73.900	74.800	73.400	74.500	74.500	813,000
2023-08-29	73.200	75.600	73.100	73.200	73.200	1,734,000
2023-08-28	73.100	73.800	70.600	73.000	73.000	2,809,000
2023-08-25	73.900	74.400	71.800	71.800	71.800	762,000
2023-08-24	76.400	77.700	73.200	74.200	74.200	1,217,000
2023-08-23	76.300	78.200	75.100	75.700	75.700	1,057,000
2023-08-22	78.900	79.700	76.100	76.200	76.200	1,112,000
2023-08-21	77.000	79.200	76.400	77.400	77.400	1,005,000
2023-08-18	79.300	81.000	75.900	76.000	76.000	1,931,000
2023-08-17	76.000	79.300	75.700	79.100	79.100	1,267,000
2023-08-16	75.000	77.400	72.600	77.000	77.000	1,287,000

← NewerPage 13 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.