Ruby Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	30.000	30.500	30.000	30.300	28.597	27,336
2022-08-15	30.550	30.600	30.300	30.350	28.644	9,599
2022-08-12	30.500	30.550	30.450	30.550	28.833	12,886
2022-08-11	30.300	30.800	30.100	30.350	28.644	33,538
2022-08-10	30.100	30.300	30.100	30.300	28.597	11,382
2022-08-09	29.500	30.400	29.500	30.400	28.691	19,800
2022-08-08	29.650	29.650	29.600	29.600	27.936	14,321
2022-08-05	29.850	30.100	29.750	30.050	28.361	38,462
2022-08-04	29.550	29.550	29.350	29.450	27.794	24,205
2022-08-03	29.650	29.900	29.500	29.750	28.078	22,681
2022-08-02	30.100	30.450	29.750	30.450	28.738	63,990
2022-08-01	30.700	31.400	30.350	30.650	28.927	61,142
2022-07-29	30.300	30.500	30.150	30.300	28.597	9,857
2022-07-28	30.400	30.900	30.000	30.300	28.597	62,875
2022-07-27	30.750	30.950	30.300	30.600	28.880	41,046
2022-07-26	30.200	31.200	30.200	31.000	29.257	20,635
2022-07-25	30.150	31.000	30.150	30.950	29.210	51,843
2022-07-22	29.600	30.350	29.600	30.150	28.455	279,130
2022-07-21	29.350	29.350	29.300	29.350	27.700	12,576
2022-07-20	29.500	30.000	29.400	29.550	27.889	32,960
2022-07-19	29.150	30.000	28.900	29.550	27.889	29,880
2022-07-18	29.000	29.300	29.000	29.100	27.464	7,210
2022-07-15	29.000	29.050	29.000	29.000	27.370	9,270
2022-07-14	28.750	28.850	28.150	28.850	27.228	18,636
2022-07-13	28.200	29.150	28.200	28.750	27.134	46,228
2022-07-12	28.950	28.950	28.150	28.200	26.615	13,390
2022-07-11	28.600	28.850	28.600	28.850	27.228	4,295
2022-07-08	29.000	29.300	28.800	29.050	27.417	25,843
2022-07-07	28.850	29.400	28.650	29.050	27.417	26,106
2022-07-06	30.200	30.350	28.600	29.500	27.842	74,345
2022-07-05	30.900	31.800	30.050	30.200	28.502	46,535
2022-07-04	31.000	32.700	31.000	32.700	28.638	74,583
2022-07-01	31.500	31.650	31.050	31.450	27.543	64,187
2022-06-30	32.500	32.750	32.000	32.100	28.113	34,455
2022-06-29	33.650	34.100	32.450	33.050	28.945	83,727
2022-06-28	32.550	35.600	32.300	35.600	31.178	53,093
2022-06-27	32.800	32.800	32.400	32.500	28.463	8,035
2022-06-24	33.050	33.050	32.250	32.350	28.332	23,489
2022-06-23	32.450	32.800	32.350	32.550	28.507	16,645
2022-06-22	33.000	33.000	33.000	33.000	28.901	1,126
2022-06-21	32.450	33.300	32.400	33.300	29.164	41,658
2022-06-20	33.200	33.200	32.100	32.850	28.769	24,389
2022-06-17	32.800	32.800	32.400	32.600	28.550	13,422
2022-06-16	33.350	33.350	32.750	32.800	28.726	35,041
2022-06-15	33.400	33.400	32.800	33.050	28.945	11,805
2022-06-14	32.400	32.850	32.400	32.800	28.726	14,801
2022-06-13	32.900	33.000	32.600	32.900	28.813	11,362
2022-06-10	32.550	33.550	32.550	33.500	29.339	21,711
2022-06-09	33.700	33.850	33.400	33.600	29.426	28,203
2022-06-08	33.050	33.700	32.900	33.700	29.514	43,444
2022-06-07	33.100	33.200	33.100	33.100	28.988	8,447
2022-06-06	33.250	33.300	33.100	33.100	28.988	10,439
2022-06-02	33.300	33.400	32.950	33.350	29.207	30,931
2022-06-01	33.400	33.450	32.950	33.400	29.251	9,301
2022-05-31	33.500	33.500	32.600	33.400	29.251	45,569
2022-05-30	32.850	34.000	32.850	33.500	29.339	46,492
2022-05-27	32.750	32.750	32.400	32.650	28.594	146,476
2022-05-26	32.500	32.850	32.300	32.700	28.638	7,220
2022-05-25	32.650	32.700	32.650	32.700	28.638	3,408
2022-05-24	32.400	32.750	32.200	32.750	28.682	15,741

← NewerPage 18 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.