Ruby Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	52.400	52.500	49.500	49.900	47.095	2,400,587
2023-05-18	49.450	52.500	49.150	52.500	49.549	3,683,460
2023-05-17	49.500	52.700	48.700	49.250	46.481	7,899,032
2023-05-16	46.800	48.850	45.800	47.950	45.254	3,372,583
2023-05-15	47.300	47.300	44.050	46.350	43.744	2,858,611
2023-05-12	44.200	45.400	42.100	45.300	42.753	5,918,661
2023-05-11	43.200	43.200	43.200	43.200	40.771	1,563,750
2023-05-10	39.900	39.900	38.650	39.300	37.091	239,892
2023-05-09	40.800	40.800	39.800	40.000	37.751	240,245
2023-05-08	41.300	41.300	40.500	40.500	38.223	122,388
2023-05-05	40.700	40.700	40.000	40.000	37.751	186,648
2023-05-04	40.150	40.600	40.150	40.200	37.940	131,355
2023-05-03	41.400	41.400	39.900	40.800	38.506	473,094
2023-05-02	40.500	41.950	40.100	41.500	39.167	508,198
2023-04-28	40.000	40.450	39.400	39.950	37.704	137,223
2023-04-27	39.550	40.200	39.400	39.950	37.704	245,199
2023-04-26	38.500	39.500	37.800	39.500	37.279	169,499
2023-04-25	40.000	40.000	38.500	38.500	36.336	228,165
2023-04-24	39.100	39.800	39.100	39.800	37.563	90,984
2023-04-21	40.600	40.600	38.650	39.100	36.902	417,609
2023-04-20	41.500	41.750	40.400	40.450	38.176	372,160
2023-04-19	40.500	41.950	40.400	41.500	39.167	553,764
2023-04-18	39.300	40.000	39.300	40.000	37.751	258,781
2023-04-17	40.050	40.450	39.000	39.300	37.091	549,304
2023-04-14	39.300	39.600	39.150	39.500	37.279	168,956
2023-04-13	39.600	39.800	39.000	39.000	36.807	251,372
2023-04-12	39.500	39.900	39.400	39.600	37.374	410,519
2023-04-11	38.650	39.500	38.500	38.850	36.666	319,962
2023-04-10	38.700	38.700	38.350	38.600	36.430	85,519
2023-04-07	38.450	38.700	38.050	38.350	36.194	87,090
2023-04-06	38.400	38.500	37.750	38.050	35.911	121,707
2023-03-31	38.050	38.900	38.050	38.350	36.194	362,758
2023-03-30	37.800	38.450	37.800	38.050	35.911	197,658
2023-03-29	38.000	38.050	37.750	37.800	35.675	87,243
2023-03-28	38.100	38.150	37.300	38.150	36.005	178,739
2023-03-27	38.250	38.350	38.000	38.050	35.911	201,236
2023-03-24	37.950	38.500	37.600	37.850	35.722	273,638
2023-03-23	37.500	37.800	37.150	37.500	35.392	243,294
2023-03-22	38.250	38.500	37.600	37.800	35.675	860,398
2023-03-21	36.350	38.100	36.250	37.950	35.817	659,520
2023-03-20	36.000	36.350	35.600	36.350	34.306	64,919
2023-03-17	35.750	35.750	35.500	35.550	33.551	30,822
2023-03-16	36.000	36.000	34.900	35.350	33.363	219,410
2023-03-15	36.650	36.800	36.150	36.150	34.118	137,480
2023-03-14	36.300	36.450	35.900	36.200	34.165	223,811
2023-03-13	36.500	36.700	35.750	36.300	34.259	330,658
2023-03-10	36.500	36.650	35.800	36.650	34.590	117,585
2023-03-09	36.500	36.900	36.300	36.650	34.590	161,256
2023-03-08	36.500	36.550	36.100	36.100	34.071	144,417
2023-03-07	36.700	36.800	36.600	36.650	34.590	59,180
2023-03-06	36.750	36.800	36.250	36.700	34.637	129,367
2023-03-03	36.400	36.700	36.000	36.700	34.637	153,655
2023-03-02	36.800	37.200	36.250	36.250	34.212	305,600
2023-03-01	36.750	36.750	36.200	36.700	34.637	207,623
2023-02-24	35.850	36.750	35.650	36.450	34.401	414,540
2023-02-23	35.450	35.650	35.250	35.550	33.551	124,291
2023-02-22	35.150	35.500	34.850	35.400	33.410	93,832
2023-02-21	35.000	35.750	34.800	35.300	33.315	94,295
2023-02-20	34.650	35.100	34.650	35.000	33.032	84,893
2023-02-17	34.600	34.950	34.000	34.650	32.702	85,891

← NewerPage 15 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.