Ruby Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	54.700	54.700	54.700	54.700	54.700	0
2024-10-30	54.500	55.500	54.000	54.700	54.700	99,000
2024-10-29	55.400	56.000	54.000	54.000	54.000	55,000
2024-10-28	56.800	56.800	54.700	55.300	55.300	129,000
2024-10-25	57.200	57.200	56.100	56.100	56.100	84,000
2024-10-24	56.800	57.300	55.900	56.700	56.700	186,000
2024-10-23	55.200	56.200	55.000	56.000	56.000	142,000
2024-10-22	55.600	55.600	54.900	54.900	54.900	52,000
2024-10-21	55.200	55.500	54.300	55.200	55.200	66,000
2024-10-18	55.800	55.800	54.300	54.300	54.300	96,000
2024-10-17	55.700	55.900	55.100	55.200	55.200	84,000
2024-10-16	55.300	56.100	55.100	55.600	55.600	70,000
2024-10-15	56.700	56.700	55.300	55.300	55.300	122,000
2024-10-14	56.100	56.400	55.300	55.600	55.600	104,000
2024-10-11	58.800	58.800	55.500	55.500	55.500	216,000
2024-10-09	59.700	61.300	57.100	57.400	57.400	669,000
2024-10-08	59.800	63.800	58.800	59.300	59.300	1,824,000
2024-10-07	56.300	61.100	55.900	61.100	61.100	1,058,000
2024-10-04	56.500	56.800	54.100	55.600	55.600	370,000
2024-10-03	56.400	56.400	56.400	56.400	56.400	0
2024-10-02	56.400	56.400	56.400	56.400	56.400	0
2024-10-01	53.500	57.500	53.500	56.400	56.400	633,000
2024-09-30	53.800	53.800	53.000	53.100	53.100	45,000
2024-09-27	52.500	54.100	52.500	53.400	53.400	91,000
2024-09-26	54.400	54.400	53.200	53.500	53.500	85,000
2024-09-25	53.200	54.000	53.200	53.800	53.800	93,000
2024-09-24	53.200	53.200	52.600	53.200	53.200	74,000
2024-09-23	53.600	53.700	52.800	53.600	53.600	96,000
2024-09-20	54.400	54.400	53.500	53.600	53.600	77,000
2024-09-19	53.600	53.800	53.200	53.400	53.400	49,000
2024-09-18	54.200	54.300	53.200	53.200	53.200	62,000
2024-09-16	53.800	54.700	53.300	53.500	53.500	105,000
2024-09-13	52.000	54.800	51.700	53.400	53.400	326,000
2024-09-12	51.900	52.000	51.100	51.100	51.100	106,000
2024-09-11	51.000	52.000	49.500	51.700	51.700	214,000
2024-09-10	51.400	51.600	49.700	50.700	50.700	184,000
2024-09-09	50.000	51.500	50.000	51.300	51.300	158,000
2024-09-06	52.100	52.100	50.500	51.500	51.500	252,000
2024-09-05	53.300	53.500	50.300	52.200	52.200	377,000
2024-09-04	51.200	52.800	50.900	52.000	52.000	407,000
2024-09-03	55.100	55.800	53.900	53.900	53.900	143,000
2024-09-02	55.900	56.400	54.500	55.500	55.500	215,000
2024-08-30	55.800	56.400	55.600	56.000	56.000	137,000
2024-08-29	55.400	55.800	55.200	55.600	55.600	156,000
2024-08-28	55.300	55.500	54.900	55.400	55.400	170,000
2024-08-27	55.500	55.500	54.000	54.700	54.700	213,000
2024-08-26	56.100	56.100	55.300	55.700	55.700	136,000
2024-08-23	56.300	56.300	55.600	55.900	55.900	109,000
2024-08-22	56.800	58.500	56.000	56.500	56.500	129,000
2024-08-21	57.500	57.500	56.200	56.200	56.200	281,000
2024-08-20	58.600	59.400	57.700	57.700	57.700	181,000
2024-08-19	58.900	59.200	58.500	58.600	58.600	97,000
2024-08-16	60.000	60.100	58.500	58.500	58.500	428,000
2024-08-15	61.262	62.816	60.777	62.233	59.233	601,520
2024-08-14	62.136	62.136	60.777	60.874	57.939	176,130
2024-08-13	60.874	61.651	60.000	61.456	58.494	207,030
2024-08-12	62.233	62.233	60.583	60.874	57.939	333,720
2024-08-09	65.200	65.700	63.300	64.200	64.200	301,000
2024-08-08	61.700	64.300	60.900	63.800	63.800	500,000
2024-08-07	61.400	61.800	59.600	61.700	61.700	306,000

← NewerPage 9 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.