Ruby Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	47.050	48.000	46.500	47.950	47.950	171,950
2025-02-03	47.400	48.250	46.300	47.450	47.450	154,180
2025-01-22	48.550	48.550	47.650	48.450	48.450	89,000
2025-01-21	47.600	48.500	47.600	48.100	48.100	52,000
2025-01-20	47.700	48.200	47.700	47.750	47.750	31,000
2025-01-17	47.900	47.900	47.300	47.700	47.700	50,000
2025-01-16	48.050	48.650	47.800	48.100	48.100	104,000
2025-01-15	48.850	49.550	47.900	47.900	47.900	107,000
2025-01-14	47.250	49.350	47.050	48.800	48.800	194,000
2025-01-13	47.800	47.800	45.300	47.500	47.500	266,000
2025-01-10	47.200	48.200	46.150	48.200	48.200	308,000
2025-01-09	49.150	49.300	46.000	48.550	48.550	430,000
2025-01-08	49.300	49.750	49.150	49.400	49.400	60,000
2025-01-07	49.700	49.950	49.450	49.450	49.450	24,000
2025-01-06	50.000	50.500	49.700	49.700	49.700	53,000
2025-01-03	50.400	50.500	49.500	50.000	50.000	67,000
2025-01-02	50.400	50.400	49.400	50.000	50.000	49,000
2024-12-31	49.350	50.000	49.350	50.000	50.000	67,000
2024-12-30	49.800	49.950	49.250	49.950	49.950	109,000
2024-12-27	50.200	51.500	50.000	50.300	50.300	101,000
2024-12-26	50.000	50.900	49.800	50.200	50.200	88,000
2024-12-25	50.600	50.700	50.000	50.100	50.100	36,000
2024-12-24	50.800	51.300	49.800	50.200	50.200	83,000
2024-12-23	51.200	51.200	50.100	50.800	50.800	171,000
2024-12-20	49.700	50.800	49.550	50.300	50.300	98,000
2024-12-19	49.050	50.500	49.000	49.550	49.550	131,000
2024-12-18	49.250	50.100	49.200	49.650	49.650	83,000
2024-12-17	51.400	51.400	49.900	49.900	49.900	144,000
2024-12-16	51.700	52.200	49.700	50.900	50.900	114,000
2024-12-13	51.700	52.300	50.600	51.800	51.800	106,000
2024-12-12	52.500	52.600	51.800	51.800	51.800	93,000
2024-12-11	52.200	52.500	51.500	52.000	52.000	64,000
2024-12-10	51.500	53.000	51.300	51.800	51.800	96,000
2024-12-09	52.500	52.500	51.500	52.300	52.300	107,000
2024-12-06	52.500	52.900	51.800	52.300	52.300	68,000
2024-12-05	52.500	53.000	51.900	52.500	52.500	133,000
2024-12-04	51.900	52.300	51.300	51.800	51.800	129,000
2024-12-03	50.200	51.200	50.200	50.800	50.800	112,000
2024-12-02	50.300	50.500	49.800	50.100	50.100	43,000
2024-11-29	49.750	51.500	49.600	50.300	50.300	71,000
2024-11-28	50.900	51.000	49.600	50.800	50.800	107,000
2024-11-27	51.100	51.700	50.000	51.200	51.200	89,000
2024-11-26	52.300	52.300	51.300	51.900	51.900	70,000
2024-11-25	50.900	51.600	50.900	51.400	51.400	83,000
2024-11-22	50.000	51.300	50.000	50.900	50.900	128,000
2024-11-21	49.150	50.100	49.150	50.000	50.000	64,000
2024-11-20	49.350	50.300	48.800	49.800	49.800	226,627
2024-11-19	50.700	50.700	49.800	49.900	49.900	40,000
2024-11-18	50.900	50.900	49.000	49.800	49.800	276,000
2024-11-15	52.000	53.000	51.400	51.400	51.400	52,000
2024-11-14	52.300	53.400	51.500	52.000	52.000	90,000
2024-11-13	52.100	54.000	52.000	52.300	52.300	129,000
2024-11-12	53.000	53.200	50.200	53.200	53.200	352,000
2024-11-11	56.900	56.900	52.700	53.000	53.000	351,000
2024-11-08	57.900	58.200	56.100	56.100	56.100	237,000
2024-11-07	56.400	58.000	55.500	58.000	58.000	198,000
2024-11-06	55.200	55.800	54.800	55.700	55.700	131,000
2024-11-05	55.300	55.400	54.500	55.300	55.300	102,000
2024-11-04	55.900	55.900	54.300	55.200	55.200	76,000
2024-11-01	54.400	55.500	53.800	55.200	55.200	82,000

← NewerPage 8 of 21 · 1,225 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.