Ruby Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	42.900	42.900	40.500	42.100	42.100	331,153
2025-05-02	43.350	43.350	42.000	42.500	42.500	123,216
2025-04-30	43.800	43.800	42.100	42.150	42.150	67,690
2025-04-29	43.200	43.550	43.200	43.200	43.200	70,138
2025-04-28	42.000	43.600	42.000	43.150	43.150	116,459
2025-04-25	42.200	43.000	42.200	42.350	42.350	116,010
2025-04-24	42.900	42.900	41.600	42.100	42.100	143,201
2025-04-23	43.600	43.950	42.800	42.800	42.800	101,101
2025-04-22	41.550	42.800	41.550	42.800	42.800	112,023
2025-04-21	44.300	44.300	41.350	43.000	43.000	164,103
2025-04-18	44.900	46.250	44.550	45.000	45.000	109,092
2025-04-17	44.900	45.600	44.800	45.600	45.600	50,103
2025-04-16	47.500	47.500	45.900	46.050	46.050	86,011
2025-04-15	47.000	47.400	46.700	47.200	47.200	83,141
2025-04-14	46.700	47.700	45.600	46.400	46.400	165,519
2025-04-11	44.100	46.650	44.000	46.500	46.500	101,084
2025-04-10	46.000	48.200	46.000	47.000	47.000	284,643
2025-04-09	43.900	44.000	40.100	44.000	44.000	229,281
2025-04-08	40.100	44.550	40.100	44.550	44.550	379,090
2025-04-07	44.550	44.550	44.550	44.550	44.550	20,011
2025-04-02	50.000	51.200	49.500	49.500	49.500	275,006
2025-04-01	51.400	51.400	49.350	50.200	50.200	336,530
2025-03-31	47.150	49.300	44.800	49.300	49.300	611,060
2025-03-28	48.450	48.450	46.500	48.100	48.100	226,122
2025-03-27	48.500	49.000	48.000	49.000	49.000	97,943
2025-03-26	48.700	49.200	48.350	49.000	49.000	58,256
2025-03-25	49.200	49.200	48.300	49.100	49.100	83,709
2025-03-24	49.000	49.200	48.700	49.150	49.150	33,985
2025-03-21	49.050	49.600	49.050	49.350	49.350	39,030
2025-03-20	49.000	49.700	49.000	49.500	49.500	41,090
2025-03-19	49.000	49.600	48.000	49.000	49.000	81,270
2025-03-18	50.300	50.300	49.150	49.550	49.550	28,180
2025-03-17	49.500	49.800	48.400	49.350	49.350	77,100
2025-03-14	49.000	49.100	47.500	48.550	48.550	134,510
2025-03-13	50.400	50.400	49.000	49.000	49.000	47,094
2025-03-12	48.900	49.900	48.700	49.600	49.600	86,639
2025-03-11	48.600	49.150	48.400	48.400	48.400	54,000
2025-03-10	49.650	50.100	49.400	49.450	49.450	32,061
2025-03-07	49.800	49.800	49.200	49.650	49.650	37,030
2025-03-06	50.100	50.400	49.600	49.950	49.950	37,150
2025-03-05	50.000	50.400	49.700	50.000	50.000	51,013
2025-03-04	48.950	49.800	48.650	49.550	49.550	31,150
2025-03-03	48.800	49.150	48.100	48.950	48.950	58,030
2025-02-27	50.000	50.500	49.400	49.500	49.500	94,091
2025-02-26	50.100	50.800	50.000	50.000	50.000	67,060
2025-02-25	50.400	51.100	50.100	50.100	50.100	63,047
2025-02-24	50.100	51.100	50.000	50.800	50.800	40,017
2025-02-21	51.300	51.300	50.300	50.700	50.700	125,265
2025-02-20	51.500	51.700	50.900	50.900	50.900	54,153
2025-02-19	51.400	51.500	51.000	51.400	51.400	54,191
2025-02-18	52.000	52.000	50.200	51.500	51.500	186,240
2025-02-17	50.500	52.400	50.500	51.300	51.300	150,600
2025-02-14	50.700	50.700	49.600	50.000	50.000	82,113
2025-02-13	51.200	51.200	50.000	50.300	50.300	131,147
2025-02-12	51.000	51.200	50.200	50.400	50.400	32,158
2025-02-11	51.100	51.800	50.000	50.800	50.800	107,559
2025-02-10	51.000	52.000	50.500	51.200	51.200	97,179
2025-02-07	49.950	51.700	49.900	51.000	51.000	219,120
2025-02-06	50.000	50.000	49.100	49.950	49.950	79,093
2025-02-05	48.400	50.900	47.850	49.500	49.500	158,520

← NewerPage 7 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.