Taipei Exchange - Delayed Quote
TWD
All Ring Tech Co., Ltd. (6187.TWO)
1,195.00
+5.00
(+0.42%)
At close: 1:30:24 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1,150.00
1,210.00
1,145.00
1,195.00
1,195.00
1,328,269
Oct 30, 2026
1,185.00
1,210.00
1,135.00
1,190.00
1,190.00
2,178,964
Oct 29, 2026
1,340.00
1,340.00
1,250.00
1,260.00
1,260.00
1,037,653
Oct 28, 2026
1,330.00
1,360.00
1,315.00
1,345.00
1,345.00
1,521,847
Oct 27, 2026
1,275.00
1,305.00
1,245.00
1,285.00
1,285.00
2,066,666
Oct 23, 2026
1,260.00
1,260.00
1,260.00
1,260.00
1,260.00
-
Oct 22, 2026
1,350.00
1,360.00
1,260.00
1,260.00
1,260.00
1,929,977
Oct 21, 2026
1,360.00
1,385.00
1,315.00
1,330.00
1,330.00
1,662,614
Oct 20, 2026
1,400.00
1,430.00
1,310.00
1,320.00
1,320.00
2,378,095
Oct 19, 2026
1,370.00
1,410.00
1,320.00
1,405.00
1,405.00
2,573,242
Oct 16, 2026
1,405.00
1,455.00
1,385.00
1,410.00
1,410.00
2,852,725
Oct 15, 2026
1,455.00
1,480.00
1,390.00
1,390.00
1,390.00
3,135,249
Oct 14, 2026
1,600.00
1,610.00
1,530.00
1,540.00
1,540.00
3,235,663
Oct 13, 2026
1,675.00
1,680.00
1,580.00
1,600.00
1,600.00
5,902,212
Oct 12, 2026
1,520.00
1,675.00
1,505.00
1,675.00
1,675.00
4,222,479
Oct 8, 2026
1,500.00
1,595.00
1,490.00
1,525.00
1,525.00
2,890,449
Oct 7, 2026
1,545.00
1,570.00
1,510.00
1,535.00
1,535.00
2,289,037
Oct 6, 2026
1,500.00
1,590.00
1,445.00
1,535.00
1,535.00
5,523,630
Oct 5, 2026
1,400.00
1,490.00
1,390.00
1,490.00
1,490.00
4,549,277
Oct 2, 2026
1,290.00
1,385.00
1,290.00
1,355.00
1,355.00
2,273,932
Oct 1, 2026
1,300.00
1,325.00
1,260.00
1,275.00
1,275.00
1,615,852
Sep 30, 2026
1,375.00
1,420.00
1,275.00
1,310.00
1,310.00
4,922,925
Sep 29, 2026
1,230.00
1,310.00
1,230.00
1,310.00
1,310.00
3,324,760
Sep 24, 2026
1,210.00
1,210.00
1,180.00
1,195.00
1,195.00
1,010,192
Sep 23, 2026
1,225.00
1,230.00
1,180.00
1,205.00
1,205.00
1,391,784
Sep 22, 2026
1,260.00
1,270.00
1,215.00
1,215.00
1,215.00
1,303,576
Sep 21, 2026
1,260.00
1,265.00
1,200.00
1,235.00
1,235.00
1,457,537
Sep 18, 2026
1,240.00
1,255.00
1,230.00
1,250.00
1,250.00
995,532
Sep 17, 2026
1,250.00
1,270.00
1,210.00
1,210.00
1,210.00
1,172,748
Sep 16, 2026
1,220.00
1,255.00
1,220.00
1,220.00
1,220.00
995,842
Sep 15, 2026
1,230.00
1,265.00
1,210.00
1,215.00
1,215.00
1,093,780
Sep 14, 2026
1,210.00
1,250.00
1,185.00
1,225.00
1,225.00
1,907,556
Sep 11, 2026
1,250.00
1,275.00
1,220.00
1,250.00
1,250.00
1,568,860
Sep 10, 2026
1,340.00
1,360.00
1,280.00
1,280.00
1,280.00
1,836,274
Sep 9, 2026
1,410.00
1,425.00
1,325.00
1,330.00
1,330.00
2,848,930
Sep 8, 2026
1,355.00
1,435.00
1,350.00
1,385.00
1,385.00
3,520,722
Sep 7, 2026
1,320.00
1,400.00
1,310.00
1,370.00
1,370.00
2,298,825
Sep 4, 2026
1,345.00
1,360.00
1,280.00
1,305.00
1,305.00
1,922,536
Sep 3, 2026
1,365.00
1,410.00
1,300.00
1,300.00
1,300.00
2,932,727
Sep 2, 2026
1,360.00
1,410.00
1,335.00
1,340.00
1,340.00
1,903,781
Sep 1, 2026
1,350.00
1,395.00
1,320.00
1,375.00
1,375.00
3,105,843
Aug 31, 2026
1,335.00
1,380.00
1,280.00
1,345.00
1,345.00
2,700,477
Aug 28, 2026
1,420.00
1,455.00
1,325.00
1,365.00
1,365.00
5,989,922
Aug 27, 2026
1,360.00
1,430.00
1,355.00
1,430.00
1,430.00
4,808,908
Aug 26, 2026
1,245.00
1,340.00
1,240.00
1,300.00
1,300.00
2,617,519
Aug 25, 2026
1,190.00
1,270.00
1,165.00
1,270.00
1,270.00
2,183,383
Aug 24, 2026
1,185.00
1,220.00
1,165.00
1,205.00
1,205.00
1,489,947
Aug 21, 2026
1,275.00
1,285.00
1,150.00
1,195.00
1,195.00
4,423,893
Aug 20, 2026
1,320.00
1,320.00
1,240.00
1,265.00
1,265.00
3,118,429
Aug 19, 2026
1,210.00
1,355.00
1,205.00
1,305.00
1,305.00
4,737,610
Aug 18, 2026
1,360.00
1,360.00
1,250.00
1,260.00
1,260.00
3,905,034
Aug 17, 2026
1,275.00
1,400.00
1,265.00
1,385.00
1,385.00
5,112,263
Aug 14, 2026
1,275.00
1,320.00
1,250.00
1,275.00
1,275.00
4,493,520
Aug 13, 2026
1,190.00
1,270.00
1,185.00
1,270.00
1,270.00
5,822,751
Aug 12, 2026
1,060.00
1,155.00
1,055.00
1,155.00
1,155.00
4,336,240
Aug 11, 2026
1,165.00
1,195.00
1,035.00
1,050.00
1,050.00
5,631,319
Aug 10, 2026
1,165.00
1,220.00
1,080.00
1,090.00
1,090.00
3,940,140
Aug 7, 2026
1,175.00
1,185.00
1,110.00
1,130.00
1,130.00
2,479,392
Aug 6, 2026
1,070.00
1,175.00
1,035.00
1,175.00
1,175.00
4,124,712
Aug 5, 2026
1,090.00
1,130.00
1,065.00
1,070.00
1,070.00
4,137,761
Aug 4, 2026
1,025.00
1,105.00
1,025.00
1,090.00
1,090.00
2,810,744
Aug 3, 2026
11.660591
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
937.00
1,005.00
937.00
1,005.00
1,005.00
1,453,257
Jul 31, 2026
929.00
929.00
922.00
929.00
917.34
871,408
Jul 30, 2026
880.00
910.00
826.00
845.00
834.39
1,848,403
Jul 29, 2026
978.00
1,005.00
866.00
890.00
878.83
4,102,725
Jul 28, 2026
990.00
1,040.00
958.00
962.00
949.93
2,894,864
Jul 27, 2026
975.00
1,035.00
957.00
1,035.00
1,022.01
3,145,548
Jul 24, 2026
999.00
1,015.00
940.00
942.00
930.18
2,057,595
Jul 23, 2026
1,080.00
1,100.00
1,010.00
1,025.00
1,012.13
1,872,059
Jul 22, 2026
1,020.00
1,090.00
1,000.00
1,055.00
1,041.76
3,413,797
Jul 21, 2026
960.00
1,010.00
932.00
998.00
985.47
1,475,374
Jul 20, 2026
960.00
988.00
910.00
935.00
923.26
1,790,897
Jul 17, 2026
1,020.00
1,035.00
971.00
975.00
962.76
2,466,059
Jul 16, 2026
1,055.00
1,110.00
1,045.00
1,075.00
1,061.51
3,083,695
Jul 15, 2026
1,020.00
1,080.00
1,005.00
1,080.00
1,066.44
1,604,089
Jul 14, 2026
1,020.00
1,050.00
933.00
985.00
972.64
1,905,498
Jul 13, 2026
1,110.00
1,125.00
1,010.00
1,035.00
1,022.01
2,303,865
Jul 9, 2026
1,015.00
1,050.00
998.00
1,050.00
1,036.82
2,677,530
Jul 8, 2026
990.00
992.00
923.00
955.00
943.01
1,898,232
Jul 7, 2026
1,050.00
1,050.00
960.00
974.00
961.77
1,953,597
Jul 6, 2026
1,055.00
1,110.00
1,025.00
1,035.00
1,022.01
2,740,115
Jul 3, 2026
1,000.00
1,050.00
990.00
1,030.00
1,017.07
2,049,558
Jul 2, 2026
1,025.00
1,100.00
996.00
1,005.00
992.39
3,264,731
Jul 1, 2026
1,010.00
1,085.00
1,010.00
1,065.00
1,051.63
1,339,138
Jun 30, 2026
1,005.00
1,005.00
965.00
998.00
985.47
1,363,716
Jun 29, 2026
1,065.00
1,100.00
970.00
980.00
967.70
1,762,714
Jun 26, 2026
1,100.00
1,120.00
998.00
1,075.00
1,061.51
1,198,934
Jun 25, 2026
1,040.00
1,110.00
1,040.00
1,105.00
1,091.13
660,728
Jun 24, 2026
1,120.00
1,160.00
1,060.00
1,060.00
1,046.70
1,636,031
Jun 23, 2026
1,270.00
1,270.00
1,160.00
1,170.00
1,155.31
1,119,662
Jun 22, 2026
1,290.00
1,290.00
1,260.00
1,260.00
1,244.18
1,001,192
Jun 18, 2026
1,165.00
1,245.00
1,155.00
1,235.00
1,219.50
1,705,572
Jun 17, 2026
1,115.00
1,160.00
1,115.00
1,155.00
1,140.50
476,051
Jun 16, 2026
1,150.00
1,180.00
1,100.00
1,140.00
1,125.69
2,616,519
Jun 15, 2026
1,100.00
1,160.00
1,100.00
1,130.00
1,115.82
3,006,681
Jun 12, 2026
1,100.00
1,110.00
1,055.00
1,085.00
1,071.38
1,906,129
Jun 11, 2026
1,065.00
1,120.00
1,000.00
1,030.00
1,017.07
2,567,615
Jun 10, 2026
1,120.00
1,145.00
1,060.00
1,065.00
1,051.63
2,006,941
Jun 9, 2026
1,125.00
1,170.00
1,080.00
1,130.00
1,115.82
3,055,027
Jun 8, 2026
1,010.00
1,115.00
1,010.00
1,080.00
1,066.44
1,838,051
Jun 5, 2026
1,110.00
1,175.00
1,100.00
1,120.00
1,105.94
4,068,570
Jun 4, 2026
1,065.00
1,170.00
1,055.00
1,115.00
1,101.00
4,030,532
Jun 3, 2026
1,035.00
1,075.00
1,015.00
1,065.00
1,051.63
2,496,184
Jun 2, 2026
1,090.00
1,095.00
998.00
1,010.00
997.32
4,627,446
Jun 1, 2026
1,090.00
1,100.00
1,040.00
1,070.00
1,056.57
4,144,155
May 29, 2026
1,225.00
1,285.00
1,120.00
1,120.00
1,105.94
7,247,439
May 28, 2026
1,180.00
1,240.00
1,180.00
1,240.00
1,224.44
4,154,413
May 27, 2026
1,170.00
1,175.00
1,100.00
1,130.00
1,115.82
2,923,695
May 26, 2026
1,230.00
1,230.00
1,140.00
1,155.00
1,140.50
2,071,835
May 25, 2026
1,165.00
1,225.00
1,145.00
1,210.00
1,194.81
2,693,186
May 22, 2026
1,120.00
1,170.00
1,115.00
1,140.00
1,125.69
2,419,954
May 21, 2026
1,105.00
1,140.00
1,085.00
1,090.00
1,076.32
1,468,445
May 20, 2026
1,100.00
1,125.00
1,070.00
1,085.00
1,071.38
987,418
May 19, 2026
1,130.00
1,130.00
1,060.00
1,115.00
1,101.00
1,465,759
May 18, 2026
1,115.00
1,145.00
1,080.00
1,135.00
1,120.75
1,248,134
May 15, 2026
1,190.00
1,210.00
1,105.00
1,125.00
1,110.88
2,864,928
May 14, 2026
1,280.00
1,285.00
1,125.00
1,140.00
1,125.69
3,707,670
May 13, 2026
1,215.00
1,255.00
1,155.00
1,225.00
1,209.62
5,039,616
May 12, 2026
1,190.00
1,220.00
1,150.00
1,220.00
1,204.69
3,371,478
May 11, 2026
1,145.00
1,160.00
1,100.00
1,110.00
1,096.07
2,647,456
May 8, 2026
1,120.00
1,145.00
1,035.00
1,070.00
1,056.57
3,349,188
May 7, 2026
1,220.00
1,240.00
1,125.00
1,130.00
1,115.82
4,542,371
May 6, 2026
1,330.00
1,330.00
1,215.00
1,215.00
1,199.75
3,466,796
May 5, 2026
1,345.00
1,430.00
1,320.00
1,345.00
1,328.12
5,080,621
May 4, 2026
1,255.00
1,330.00
1,215.00
1,330.00
1,313.31
6,162,258
Apr 30, 2026
1,110.00
1,210.00
1,110.00
1,210.00
1,194.81
2,821,704
Apr 29, 2026
1,090.00
1,135.00
1,075.00
1,100.00
1,086.19
2,248,442
Apr 28, 2026
1,130.00
1,155.00
1,065.00
1,115.00
1,101.00
4,085,732
Apr 27, 2026
1,170.00
1,170.00
1,055.00
1,080.00
1,066.44
4,863,468
Apr 24, 2026
1,260.00
1,300.00
1,145.00
1,170.00
1,155.31
5,863,957
Apr 23, 2026
1,465.00
1,490.00
1,255.00
1,255.00
1,239.25
6,667,726
Apr 22, 2026
1,380.00
1,435.00
1,355.00
1,390.00
1,372.55
3,592,287
Apr 21, 2026
1,340.00
1,340.00
1,230.00
1,330.00
1,313.31
3,953,838
Apr 20, 2026
1,275.00
1,290.00
1,205.00
1,225.00
1,209.62
5,667,852
Apr 17, 2026
1,105.00
1,215.00
1,105.00
1,215.00
1,199.75
5,770,958
Apr 16, 2026
1,130.00
1,175.00
1,045.00
1,105.00
1,091.13
6,178,718
Apr 15, 2026
1,055.00
1,135.00
1,000.00
1,135.00
1,120.75
8,874,722
Apr 14, 2026
1,055.00
1,055.00
995.00
1,035.00
1,022.01
829,673
Apr 13, 2026
996.00
1,070.00
996.00
1,040.00
1,026.95
1,916,796
Apr 10, 2026
930.00
974.00
900.00
974.00
961.77
1,291,825
Apr 9, 2026
961.00
961.00
886.00
886.00
874.88
902,014
Apr 8, 2026
968.00
984.00
940.00
980.00
967.70
740,932
Apr 7, 2026
915.00
924.00
911.00
920.00
908.45
565,738
Apr 2, 2026
930.00
930.00
871.00
895.00
883.77
724,162
Apr 1, 2026
848.00
891.00
840.00
891.00
879.82
1,003,059
Mar 31, 2026
877.00
877.00
810.00
810.00
799.83
1,342,131
Mar 30, 2026
936.00
947.00
900.00
900.00
888.70
991,594
Mar 27, 2026
901.00
968.00
898.00
968.00
955.85
5,468,275
Mar 26, 2026
981.00
996.00
926.00
939.00
927.21
9,566,966
Mar 25, 2026
907.00
955.00
888.00
955.00
943.01
7,987,008
Mar 24, 2026
832.00
904.00
830.00
869.00
858.09
12,781,192
Mar 23, 2026
791.00
899.00
782.00
830.00
819.58
13,479,998
Mar 20, 2026
819.00
819.00
787.00
819.00
808.72
7,056,457
Mar 19, 2026
714.00
763.00
714.00
745.00
735.65
1,745,945
Mar 18, 2026
687.00
707.00
687.00
700.00
691.21
1,421,684
Mar 17, 2026
681.00
705.00
681.00
681.00
672.45
1,838,446
Mar 16, 2026
736.00
747.00
698.00
732.00
722.81
987,366
Mar 13, 2026
593.00
685.00
593.00
684.00
675.41
1,636,209
Mar 12, 2026
643.00
643.00
600.00
624.00
616.17
1,992,824
Mar 11, 2026
586.00
586.00
586.00
586.00
578.64
531,882
Mar 10, 2026
561.00
561.00
531.00
533.00
526.31
1,002,475
Mar 9, 2026
531.00
531.00
531.00
531.00
524.34
714,516
Mar 6, 2026
573.00
599.00
550.00
590.00
582.59
1,176,367
Mar 5, 2026
600.00
604.00
560.00
599.00
591.48
2,506,435
Mar 4, 2026
571.00
571.00
540.00
560.00
552.97
3,378,180
Mar 3, 2026
577.00
610.00
551.00
599.00
591.48
3,999,578
Mar 2, 2026
511.00
594.00
509.00
565.00
557.91
10,792,849
Feb 26, 2026
505.00
547.00
501.00
547.00
540.13
6,824,516
Feb 25, 2026
487.50
503.00
472.50
498.00
491.75
8,975,294
Feb 24, 2026
426.00
467.50
422.00
467.50
461.63
7,546,449
Feb 23, 2026
402.00
429.50
402.00
425.00
419.67
7,479,059
Feb 11, 2026
383.00
394.00
377.00
391.00
386.09
1,740,874
Feb 10, 2026
386.00
392.00
381.00
383.00
378.19
1,104,244
Feb 9, 2026
379.50
394.50
379.00
389.00
384.12
2,676,405
Feb 6, 2026
372.50
373.00
360.00
369.00
364.37
1,158,306
Feb 5, 2026
385.00
387.50
373.00
374.00
369.31
1,827,480
Feb 4, 2026
376.00
393.00
375.50
389.00
384.12
2,786,116
Feb 3, 2026
383.00
385.00
371.00
374.00
369.31
684,622
Feb 2, 2026
375.50
388.50
370.00
375.50
370.79
989,684
Jan 30, 2026
376.00
384.50
364.00
380.00
375.23
1,360,366
Jan 29, 2026
390.50
392.00
373.00
376.00
371.28
1,669,615
Jan 28, 2026
378.00
388.00
378.00
388.00
383.13
1,379,182
Jan 27, 2026
383.50
386.00
375.50
375.50
370.79
872,520
Jan 26, 2026
394.50
395.00
381.50
383.00
378.19
1,343,862
Jan 23, 2026
394.50
397.50
387.50
389.00
384.12
1,425,045
Jan 22, 2026
393.50
398.00
386.50
389.50
384.61
1,581,025
Jan 21, 2026
373.00
391.00
371.50
384.50
379.67
2,321,097
Jan 20, 2026
367.00
377.00
367.00
375.00
370.29
706,713
Jan 19, 2026
377.00
378.00
368.00
370.50
365.85
994,372
Jan 16, 2026
390.00
396.00
376.00
376.00
371.28
3,057,047
Jan 15, 2026
379.00
379.00
372.00
377.50
372.76
817,767
Jan 14, 2026
376.00
379.00
372.00
377.00
372.27
1,215,123
Jan 13, 2026
384.50
387.00
369.50
375.00
370.29
2,506,548
Jan 12, 2026
380.00
388.00
372.00
380.00
375.23
2,569,431
Jan 9, 2026
380.00
380.00
357.50
370.00
365.36
5,228,961
Jan 8, 2026
398.00
400.00
382.50
393.00
388.07
3,021,737
Jan 7, 2026
405.00
410.00
394.00
394.00
389.05
2,479,469
Jan 6, 2026
405.50
409.00
395.00
400.00
394.98
4,013,790
Jan 5, 2026
380.50
405.00
379.00
405.00
399.92
8,013,253
Jan 2, 2026
369.00
380.00
365.50
372.50
367.82
2,521,083
Dec 31, 2025
368.50
371.00
364.00
364.00
359.43
1,401,725
Dec 30, 2025
365.00
370.00
360.00
365.00
360.42
1,487,500
Dec 29, 2025
350.00
369.00
347.00
364.00
359.43
1,728,622
Dec 26, 2025
343.00
349.50
343.00
347.50
343.14
594,507
Dec 24, 2025
342.00
344.00
339.00
342.00
337.71
398,082
Dec 23, 2025
340.50
349.00
340.50
342.00
337.71
574,201
Dec 22, 2025
335.00
341.50
335.00
338.50
334.25
632,245
Dec 19, 2025
332.00
337.00
331.00
331.50
327.34
441,272
Dec 18, 2025
331.00
331.50
327.00
329.00
324.87
540,157
Dec 17, 2025
347.00
347.50
332.00
332.00
327.83
1,412,640
Dec 16, 2025
347.50
352.50
340.50
347.00
342.64
1,088,331
Dec 15, 2025
355.50
362.50
350.00
351.00
346.59
896,710
Dec 12, 2025
355.00
360.50
354.00
360.00
355.48
897,614
Dec 11, 2025
355.00
370.00
355.00
355.00
350.54
3,262,354
Dec 10, 2025
349.50
349.50
341.50
348.00
343.63
1,313,312
Dec 9, 2025
357.50
362.00
352.00
354.00
349.56
1,038,274
Dec 8, 2025
342.00
359.00
342.00
353.00
348.57
1,631,663
Dec 5, 2025
351.50
351.50
340.00
341.00
336.72
1,622,478
Dec 4, 2025
352.00
356.00
349.00
350.00
345.61
620,009
Dec 3, 2025
353.00
354.50
349.00
349.00
344.62
444,414
Dec 2, 2025
354.50
356.50
349.00
352.00
347.58
497,101
Dec 1, 2025
355.00
356.00
349.00
354.00
349.56
539,531
Nov 28, 2025
348.50
357.00
346.50
355.00
350.54
1,017,606
Nov 27, 2025
353.00
353.00
345.50
348.50
344.13
645,460
Nov 26, 2025
347.00
356.00
346.00
348.50
344.13
1,339,868
Nov 25, 2025
339.50
347.50
339.50
342.50
338.20
860,075
Nov 24, 2025
328.00
333.50
323.50
333.50
329.31
653,319
Nov 21, 2025
328.00
332.00
322.00
326.00
321.91
815,686
Nov 20, 2025
326.50
339.00
325.00
337.50
333.26
1,277,332
Nov 19, 2025
322.00
323.50
312.00
317.50
313.51
913,021
Nov 18, 2025
323.00
338.00
320.50
322.00
317.96
1,230,971
Nov 17, 2025
326.00
330.50
320.00
323.00
318.95
1,062,234
Nov 14, 2025
326.50
332.50
326.00
326.00
321.91
906,893
Nov 13, 2025
328.50
342.50
315.00
338.00
333.76
2,357,691
Nov 12, 2025
331.50
336.50
328.00
335.50
331.29
1,089,067
Nov 11, 2025
321.00
335.50
320.00
331.50
327.34
2,272,565
Nov 10, 2025
308.00
318.00
307.50
314.50
310.55
3,185,828
Nov 7, 2025
350.00
350.00
335.00
336.00
331.78
2,400,588
Nov 6, 2025
353.00
355.50
351.00
353.50
349.06
926,111
Nov 5, 2025
351.00
353.00
346.00
351.00
346.59
2,127,769
Nov 4, 2025
377.00
379.50
359.00
360.00
355.48
1,911,753
Nov 3, 2025
370.00
378.00
366.50
378.00
373.26
1,862,547
