Ruby Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	32.400	32.400	32.200	32.350	28.332	35,164
2022-05-20	32.600	32.650	32.550	32.650	28.594	84,696
2022-05-19	32.700	33.000	32.200	32.650	28.594	75,342
2022-05-18	32.700	32.750	32.600	32.750	28.682	7,367
2022-05-17	32.500	32.900	32.400	32.700	28.638	41,353
2022-05-16	32.900	32.900	32.300	32.450	28.419	5,673
2022-05-13	32.200	32.500	32.000	32.250	28.244	16,605
2022-05-12	32.450	32.500	32.000	32.250	28.244	65,952
2022-05-11	33.100	33.150	32.500	32.750	28.682	29,499
2022-05-10	32.750	33.100	32.250	33.100	28.988	27,991
2022-05-09	33.250	33.900	32.650	33.900	29.689	71,101
2022-05-06	33.100	34.000	33.000	33.700	29.514	48,541
2022-05-05	34.000	34.650	33.650	34.000	29.777	38,203
2022-05-04	34.000	34.000	33.550	33.550	29.382	31,996
2022-05-03	33.900	33.950	33.800	33.800	29.601	45,696
2022-04-29	33.850	34.000	33.500	34.000	29.777	39,645
2022-04-28	34.100	34.100	33.850	33.850	29.645	2,391
2022-04-27	33.600	33.600	33.300	33.500	29.339	33,648
2022-04-26	34.300	34.300	33.600	34.000	29.777	14,938
2022-04-25	33.950	33.950	33.600	33.800	29.601	41,714
2022-04-22	34.400	34.400	34.100	34.150	29.908	27,572
2022-04-21	34.350	34.650	34.200	34.350	30.083	23,021
2022-04-20	34.550	34.550	34.050	34.350	30.083	41,193
2022-04-19	34.800	34.800	34.200	34.600	30.302	18,102
2022-04-18	33.900	34.500	33.900	34.500	30.214	24,289
2022-04-15	34.350	34.350	34.000	34.100	29.864	23,958
2022-04-14	34.100	34.900	34.100	34.400	30.127	47,655
2022-04-13	33.750	35.400	33.750	34.900	30.565	71,237
2022-04-12	34.000	34.000	33.750	33.750	29.558	34,888
2022-04-11	34.300	34.400	34.050	34.150	29.908	93,442
2022-04-08	34.500	34.500	34.300	34.300	30.039	31,341
2022-04-07	34.700	34.700	34.200	34.700	30.390	34,395
2022-04-06	34.550	34.800	34.300	34.800	30.477	42,285
2022-04-01	34.450	34.650	34.400	34.550	30.258	18,635
2022-03-31	34.700	34.700	34.450	34.500	30.214	32,694
2022-03-30	34.650	34.750	34.500	34.650	30.346	23,281
2022-03-29	34.850	34.850	34.550	34.650	30.346	16,871
2022-03-28	34.550	34.600	34.350	34.500	30.214	22,737
2022-03-25	34.400	34.750	34.400	34.550	30.258	54,856
2022-03-24	34.500	34.500	34.300	34.300	30.039	57,711
2022-03-23	34.400	34.500	34.400	34.450	30.171	35,308
2022-03-22	34.200	34.500	34.200	34.500	30.214	36,152
2022-03-21	34.700	34.700	34.300	34.400	30.127	86,736
2022-03-18	34.700	34.850	34.500	34.800	30.477	13,689
2022-03-17	34.750	34.800	34.700	34.800	30.477	38,584
2022-03-16	34.900	34.900	34.300	34.750	30.433	26,875
2022-03-15	34.700	35.000	34.200	35.000	30.652	54,829
2022-03-14	34.700	34.700	34.300	34.650	30.346	50,797
2022-03-11	34.500	35.600	34.300	34.450	30.171	224,952
2022-03-10	34.200	34.200	33.700	34.000	29.777	66,500
2022-03-09	34.000	34.000	33.300	33.750	29.558	41,980
2022-03-08	33.100	33.350	32.800	33.150	29.032	99,174
2022-03-07	33.750	33.750	33.200	33.400	29.251	111,401
2022-03-04	34.050	34.100	33.850	34.000	29.777	89,716
2022-03-03	34.200	34.500	34.150	34.400	30.127	33,363
2022-03-02	33.900	34.200	33.750	34.200	29.952	53,947
2022-03-01	33.850	34.400	33.850	33.900	29.689	86,922
2022-02-25	33.500	34.500	33.500	33.850	29.645	164,804
2022-02-24	34.600	34.600	34.000	34.100	29.864	148,471
2022-02-23	34.850	34.850	34.350	34.600	30.302	60,864

← NewerPage 19 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.