Ruby Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	35.000	35.400	34.550	34.850	32.891	59,906
2023-02-15	35.000	35.000	33.850	34.750	32.796	99,630
2023-02-14	35.600	35.600	34.850	35.000	33.032	110,738
2023-02-13	35.000	35.600	34.700	35.050	33.080	275,018
2023-02-10	34.800	34.900	34.550	34.800	32.844	70,517
2023-02-09	34.250	34.700	34.250	34.700	32.749	208,781
2023-02-08	34.250	34.400	34.200	34.250	32.325	126,024
2023-02-07	34.000	34.450	33.950	34.150	32.230	134,319
2023-02-06	34.000	34.200	33.850	34.100	32.183	50,411
2023-02-03	34.100	34.200	33.900	34.000	32.089	95,079
2023-02-02	33.700	34.050	33.650	33.950	32.041	59,971
2023-02-01	34.100	34.100	33.700	33.700	31.805	56,876
2023-01-31	34.300	34.300	33.600	33.900	31.994	94,869
2023-01-30	34.200	34.500	33.800	34.400	32.466	110,663
2023-01-17	33.350	33.900	33.000	33.900	31.994	86,260
2023-01-16	33.500	33.550	33.150	33.350	31.475	45,832
2023-01-13	33.650	33.650	33.400	33.550	31.664	45,426
2023-01-12	33.750	33.750	33.500	33.650	31.758	25,751
2023-01-11	33.000	34.200	33.000	33.750	31.853	243,922
2023-01-10	32.700	32.750	32.350	32.750	30.909	74,328
2023-01-09	32.650	32.700	32.450	32.500	30.673	48,655
2023-01-06	32.350	32.800	32.350	32.600	30.767	20,883
2023-01-05	32.450	32.800	32.400	32.750	30.909	14,559
2023-01-04	32.300	32.700	32.250	32.300	30.484	19,815
2023-01-03	32.400	33.000	32.100	32.700	30.862	34,002
2022-12-30	33.350	33.400	32.150	32.400	30.579	79,050
2022-12-29	32.400	33.400	32.400	33.000	31.145	28,244
2022-12-28	33.500	33.500	32.900	32.900	31.050	10,641
2022-12-27	34.400	34.400	32.800	32.850	31.003	57,035
2022-12-26	33.150	33.650	32.700	33.500	31.617	71,080
2022-12-23	33.600	33.600	33.200	33.450	31.569	23,711
2022-12-22	33.700	33.800	33.400	33.700	31.805	30,025
2022-12-21	33.100	33.800	33.100	33.700	31.805	19,153
2022-12-20	34.100	34.100	33.200	33.700	31.805	82,697
2022-12-19	34.450	34.450	33.600	34.400	32.466	78,518
2022-12-16	33.650	34.800	33.600	34.350	32.419	264,869
2022-12-15	33.800	33.800	33.500	33.650	31.758	27,133
2022-12-14	33.450	34.000	33.250	33.600	31.711	38,266
2022-12-13	34.000	34.000	33.150	33.450	31.569	50,280
2022-12-12	34.200	34.250	33.350	34.000	32.089	168,841
2022-12-09	32.500	32.950	32.500	32.900	31.050	12,442
2022-12-08	32.300	33.000	32.300	32.900	31.050	39,192
2022-12-07	32.450	32.750	32.300	32.750	30.909	15,553
2022-12-06	32.800	32.800	32.500	32.800	30.956	32,151
2022-12-05	32.750	32.800	32.700	32.800	30.956	18,711
2022-12-02	32.800	32.800	32.300	32.750	30.909	38,769
2022-12-01	32.400	32.700	32.250	32.700	30.862	59,649
2022-11-30	32.050	32.500	32.000	32.250	30.437	38,806
2022-11-29	31.900	32.400	31.900	32.050	30.248	67,633
2022-11-28	32.150	32.200	31.750	32.000	30.201	8,609
2022-11-25	32.150	32.150	31.700	32.000	30.201	27,465
2022-11-24	31.600	31.900	31.450	31.900	30.107	37,127
2022-11-23	31.500	32.000	31.400	31.550	29.776	13,424
2022-11-22	32.200	32.200	31.250	31.500	29.729	12,445
2022-11-21	32.000	32.000	31.450	31.800	30.012	14,659
2022-11-18	32.100	32.450	31.450	31.800	30.012	34,394
2022-11-17	31.900	32.100	31.250	32.100	30.295	50,613
2022-11-16	31.000	32.000	30.850	31.800	30.012	112,162
2022-11-15	31.050	31.050	30.950	31.000	29.257	10,439
2022-11-14	30.850	31.250	30.500	31.100	29.352	59,163

← NewerPage 16 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.