Ruby Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	30.500	30.850	30.350	30.700	28.974	60,131
2022-11-10	30.300	30.300	30.200	30.250	28.549	5,217
2022-11-09	30.200	30.500	30.100	30.300	28.597	41,303
2022-11-08	29.950	30.300	29.800	30.150	28.455	27,183
2022-11-07	29.700	30.000	29.650	29.950	28.266	53,982
2022-11-04	29.300	29.900	29.050	29.650	27.983	94,938
2022-11-03	29.450	29.650	29.300	29.600	27.936	49,440
2022-11-02	29.500	29.850	29.500	29.850	28.172	21,630
2022-11-01	29.700	29.700	29.700	29.700	28.030	42,271
2022-10-31	29.800	29.950	29.800	29.950	28.266	7,231
2022-10-28	29.700	29.800	29.400	29.800	28.125	51,531
2022-10-27	29.300	29.950	29.300	29.950	28.266	15,450
2022-10-26	29.850	29.850	29.700	29.750	28.078	33,115
2022-10-25	29.950	29.950	29.950	29.950	28.266	1,246
2022-10-24	29.950	29.950	29.500	29.700	28.030	6,274
2022-10-21	29.350	29.950	29.300	29.950	28.266	13,761
2022-10-20	29.500	30.000	29.200	29.900	28.219	40,367
2022-10-19	29.950	29.950	29.450	29.500	27.842	97,974
2022-10-18	29.800	29.800	29.500	29.500	27.842	4,120
2022-10-17	29.450	29.450	28.500	29.300	27.653	16,743
2022-10-14	29.700	29.700	29.400	29.550	27.889	21,796
2022-10-13	30.000	30.000	29.300	29.700	28.030	107,591
2022-10-12	29.500	29.900	29.400	29.650	27.983	68,068
2022-10-11	29.800	31.000	29.600	29.600	27.936	87,550
2022-10-07	29.700	29.750	29.450	29.750	28.078	17,567
2022-10-06	29.500	29.800	29.500	29.700	28.030	5,593
2022-10-05	29.750	29.750	29.650	29.700	28.030	12,551
2022-10-04	29.700	30.000	29.650	29.900	28.219	51,531
2022-10-03	29.500	29.850	29.500	29.550	27.889	12,822
2022-09-30	29.950	30.000	29.600	29.950	28.266	28,790
2022-09-29	30.000	30.100	29.900	29.950	28.266	9,446
2022-09-28	30.000	30.500	29.400	29.950	28.266	28,964
2022-09-27	30.500	31.500	30.000	30.250	28.549	25,812
2022-09-26	29.950	30.000	29.500	30.000	28.313	28,850
2022-09-23	30.200	30.300	30.000	30.050	28.361	21,661
2022-09-22	30.400	30.400	30.250	30.300	28.597	5,427
2022-09-21	30.100	31.000	30.000	30.500	28.785	26,184
2022-09-20	30.100	30.100	29.800	30.000	28.313	7,016
2022-09-19	30.000	30.100	29.800	29.800	28.125	17,688
2022-09-16	30.300	30.300	29.900	30.000	28.313	15,735
2022-09-15	30.150	30.150	29.950	30.050	28.361	11,371
2022-09-14	29.950	29.950	29.800	29.950	28.266	14,420
2022-09-13	29.900	30.200	29.850	29.950	28.266	32,467
2022-09-12	30.000	30.000	29.900	29.950	28.266	33,123
2022-09-08	29.800	30.000	29.650	30.000	28.313	13,517
2022-09-07	30.200	30.200	29.950	30.000	28.313	8,498
2022-09-06	30.000	30.300	29.750	29.950	28.266	156,591
2022-09-05	30.500	30.500	29.800	30.000	28.313	27,845
2022-09-02	30.100	30.800	30.100	30.500	28.785	13,039
2022-09-01	30.100	30.150	30.050	30.100	28.408	4,234
2022-08-31	30.150	30.150	29.900	30.100	28.408	12,736
2022-08-30	30.050	30.350	30.050	30.100	28.408	19,941
2022-08-29	29.800	30.000	29.600	30.000	28.313	28,840
2022-08-26	30.250	30.250	29.900	30.000	28.313	27,053
2022-08-25	29.850	29.900	29.850	29.850	28.172	10,891
2022-08-23	30.050	30.150	30.050	30.100	28.408	5,271
2022-08-22	30.000	30.000	29.800	29.950	28.266	19,681
2022-08-19	30.000	30.100	29.900	30.050	28.361	26,902
2022-08-18	30.100	30.100	29.700	30.050	28.361	11,467
2022-08-17	30.100	30.150	29.800	30.000	28.313	35,330

← NewerPage 17 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.