Ruby Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	73.800	75.400	73.300	75.000	75.000	1,179,000
2023-08-14	74.300	74.300	71.300	72.200	72.200	1,069,000
2023-08-11	74.300	76.000	74.000	74.000	74.000	1,419,000
2023-08-10	76.600	76.600	72.500	72.700	72.700	1,363,000
2023-08-09	77.000	78.800	76.000	76.600	76.600	1,068,000
2023-08-08	78.600	79.900	76.800	77.700	77.700	2,121,000
2023-08-07	75.100	78.900	73.700	78.100	78.100	2,145,000
2023-08-04	75.500	77.900	73.000	75.700	75.700	1,690,000
2023-08-03	75.600	75.600	75.600	75.600	75.600	0
2023-08-02	80.600	81.400	74.400	75.600	75.600	4,209,000
2023-08-01	87.200	89.500	78.800	80.600	80.600	4,999,000
2023-07-31	92.000	96.000	87.000	87.200	87.200	10,250,000
2023-07-28	85.000	90.900	84.000	90.900	90.900	7,491,000
2023-07-27	85.900	87.500	83.900	84.400	84.400	3,711,000
2023-07-26	85.100	87.200	82.500	86.200	86.200	4,390,000
2023-07-25	88.600	90.600	82.400	83.700	83.700	6,190,000
2023-07-24	98.900	98.900	90.000	90.100	90.100	6,058,000
2023-07-21	91.900	99.900	91.500	99.900	99.900	2,277,000
2023-07-20	94.100	98.000	93.800	96.000	96.000	1,447,000
2023-07-19	91.400	94.700	88.000	92.200	92.200	1,776,000
2023-07-18	102.50	102.50	89.100	89.100	89.100	2,042,000
2023-07-17	94.000	99.500	94.000	99.000	99.000	1,171,000
2023-07-14	92.000	94.500	91.500	93.600	93.600	1,666,000
2023-07-13	90.800	95.900	89.700	90.500	90.500	2,413,000
2023-07-12	87.200	90.600	84.600	90.600	90.600	2,398,000
2023-07-11	81.300	85.800	81.300	85.800	85.800	2,969,000
2023-07-10	81.100	82.800	78.500	79.600	79.600	1,712,000
2023-07-07	80.600	87.700	80.600	81.900	81.900	15,065,000
2023-07-06	79.900	83.100	77.300	79.800	79.800	7,958,000
2023-07-05	75.243	78.835	73.786	78.835	76.635	6,135,710
2023-07-04	69.126	73.786	66.602	72.136	70.123	4,813,190
2023-07-03	70.194	71.359	67.282	68.738	66.820	5,957,520
2023-06-30	63.000	68.800	62.200	68.800	64.932	5,704,457
2023-06-29	62.000	64.000	61.300	62.600	59.081	3,045,820
2023-06-28	60.400	65.400	60.400	63.100	59.553	6,667,958
2023-06-27	61.000	63.700	59.500	59.500	56.155	2,506,103
2023-06-26	61.200	64.400	59.000	62.100	58.609	4,140,383
2023-06-21	58.900	62.800	58.000	61.200	57.759	4,058,052
2023-06-20	57.500	58.000	56.100	57.800	54.551	641,161
2023-06-19	56.100	57.600	56.100	57.500	54.267	476,976
2023-06-16	57.900	57.900	56.000	56.500	53.324	631,871
2023-06-15	58.900	58.900	56.500	57.300	54.079	726,782
2023-06-14	59.000	59.500	57.600	57.700	54.456	1,263,649
2023-06-13	55.800	59.600	55.600	58.500	55.211	1,982,370
2023-06-12	57.400	57.700	51.500	55.300	52.191	3,188,097
2023-06-09	57.500	58.500	57.000	57.200	53.984	1,172,097
2023-06-08	59.700	59.700	56.300	56.500	53.324	2,550,870
2023-06-07	59.000	60.500	58.000	59.200	55.872	1,465,754
2023-06-06	60.200	63.600	57.500	58.400	55.117	2,956,375
2023-06-05	60.000	60.700	58.600	59.900	56.532	1,484,744
2023-06-02	60.600	60.700	59.400	60.000	56.627	2,274,966
2023-06-01	58.000	61.200	58.000	61.100	57.665	3,781,672
2023-05-31	56.400	60.000	56.000	58.000	54.739	3,653,283
2023-05-30	56.800	58.000	54.700	56.000	52.852	1,379,677
2023-05-29	57.900	59.600	56.100	57.200	53.984	4,636,480
2023-05-26	51.100	55.500	50.000	55.500	52.380	2,316,229
2023-05-25	51.300	52.200	50.300	50.500	47.661	1,229,901
2023-05-24	50.200	51.300	49.850	50.600	47.755	825,178
2023-05-23	50.000	51.800	49.900	50.500	47.661	1,258,598
2023-05-22	49.900	50.700	48.700	49.900	47.095	1,099,618

← NewerPage 14 of 21 · 1,221 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.