Ruby Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	35.300	35.300	34.550	34.750	30.433	118,040
2022-02-21	35.300	35.300	35.100	35.150	30.784	71,891
2022-02-18	35.450	35.500	35.200	35.450	31.046	70,902
2022-02-17	35.450	35.850	35.200	35.400	31.003	100,023
2022-02-16	35.100	35.700	35.100	35.700	31.265	82,585
2022-02-15	35.500	35.750	35.000	35.000	30.652	351,911
2022-02-14	36.300	36.600	35.750	36.100	31.616	238,878
2022-02-11	36.700	37.300	36.500	36.800	32.229	824,449
2022-02-10	36.950	37.050	36.250	36.500	31.966	803,280
2022-02-09	35.000	37.650	35.000	36.700	32.141	920,443
2022-02-08	34.600	34.900	34.350	34.850	30.521	80,897
2022-02-07	34.500	34.700	34.200	34.400	30.127	35,558
2022-01-26	34.550	34.550	34.200	34.400	30.127	42,684
2022-01-25	34.400	34.650	33.900	34.650	30.346	71,828
2022-01-24	34.500	34.500	34.000	34.450	30.171	78,017
2022-01-21	35.000	35.000	34.350	34.700	30.390	38,538
2022-01-20	34.600	35.000	34.400	35.000	30.652	22,882
2022-01-19	34.400	34.800	34.300	34.800	30.477	38,372
2022-01-18	34.800	34.950	34.600	34.750	30.433	19,819
2022-01-17	34.300	34.900	34.200	34.850	30.521	40,717
2022-01-14	34.350	34.750	34.200	34.350	30.083	60,049
2022-01-13	34.700	34.700	34.300	34.350	30.083	46,851
2022-01-12	34.300	34.700	33.900	34.700	30.390	103,000
2022-01-11	34.800	34.850	34.150	34.300	30.039	150,532
2022-01-10	34.700	35.150	34.700	34.900	30.565	35,982
2022-01-07	34.800	35.250	34.700	34.850	30.521	69,113
2022-01-06	35.150	35.150	34.850	34.950	30.609	10,458
2022-01-05	35.200	35.250	34.800	35.150	30.784	64,962
2022-01-04	34.850	35.000	34.800	34.950	30.609	33,393
2022-01-03	35.000	35.000	34.800	34.850	30.521	35,206
2021-12-30	35.400	35.400	34.950	34.950	30.609	90,160
2021-12-29	35.300	35.300	35.150	35.200	30.828	45,352
2021-12-28	35.300	35.750	35.200	35.250	30.871	45,650
2021-12-27	35.100	35.350	35.000	35.300	30.915	52,057
2021-12-24	35.300	35.450	35.100	35.100	30.740	74,463
2021-12-23	35.350	35.400	35.000	35.350	30.959	54,116
2021-12-22	34.950	35.450	34.900	35.200	30.828	126,917
2021-12-21	34.800	35.000	34.750	34.900	30.565	55,882
2021-12-20	35.000	35.000	34.750	35.000	30.652	33,207
2021-12-17	35.050	35.050	34.650	35.000	30.652	163,769
2021-12-16	35.400	35.400	35.100	35.150	30.784	52,133
2021-12-15	35.500	35.500	35.200	35.200	30.828	49,097
2021-12-14	35.500	35.500	35.000	35.450	31.046	78,726
2021-12-13	35.600	35.600	35.100	35.300	30.915	134,401
2021-12-10	35.750	36.000	35.750	36.000	31.528	22,312
2021-12-09	36.150	36.200	35.800	36.000	31.528	56,954
2021-12-08	36.050	36.100	35.800	36.050	31.572	98,278
2021-12-07	36.250	36.300	35.500	35.950	31.484	170,600
2021-12-06	36.200	36.300	35.850	36.150	31.659	56,382
2021-12-03	36.200	36.250	35.650	36.200	31.703	157,016
2021-12-02	36.300	36.300	35.700	36.000	31.528	161,907
2021-12-01	36.250	36.250	35.400	36.000	31.528	104,862
2021-11-30	35.400	36.250	35.200	35.900	31.441	112,735
2021-11-29	35.500	35.500	35.000	35.250	30.871	30,179
2021-11-26	35.850	36.000	35.050	35.500	31.090	77,544
2021-11-25	36.000	36.200	35.850	35.850	31.397	100,491
2021-11-24	36.100	36.200	35.800	36.000	31.528	103,879
2021-11-23	35.950	36.000	35.600	36.000	31.528	170,370
2021-11-22	35.000	35.800	35.000	35.750	31.309	192,621
2021-11-19	35.700	35.700	35.000	35.050	30.696	72,753

← NewerPage 20 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.