All Ring Tech Co., Ltd. (TPEX:6187)
Taiwan · Delayed Price · Currency is TWD 371.00
-8.00 (-2.11%)
Sep 4, 2025, 1:30 PM CST
All Ring Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 385.00 | 385.00 | 371.00 | 371.00 | 371.00 | -2.11% | 1,462,672 |
| Sep 3, 2025 | 378.50 | 382.00 | 372.50 | 379.00 | 379.00 | 1.07% | 1,484,002 |
| Sep 2, 2025 | 389.00 | 391.00 | 370.00 | 375.00 | 375.00 | -2.34% | 2,890,030 |
| Sep 1, 2025 | 392.00 | 400.00 | 380.50 | 384.00 | 384.00 | -1.29% | 4,826,221 |
| Aug 29, 2025 | 392.50 | 402.00 | 388.00 | 389.00 | 389.00 | 1.30% | 5,022,537 |
| Aug 28, 2025 | 390.00 | 398.00 | 384.00 | 384.00 | 384.00 | - | 4,094,725 |
| Aug 27, 2025 | 385.00 | 389.00 | 382.00 | 384.00 | 384.00 | 1.05% | 2,078,473 |
| Aug 26, 2025 | 374.00 | 384.50 | 369.00 | 380.00 | 380.00 | 1.20% | 2,034,627 |
| Aug 25, 2025 | 377.00 | 380.00 | 372.50 | 375.50 | 375.50 | 2.04% | 1,808,247 |
| Aug 22, 2025 | 377.50 | 380.50 | 368.00 | 368.00 | 368.00 | -1.60% | 1,575,501 |
| Aug 21, 2025 | 371.00 | 381.00 | 371.00 | 374.00 | 374.00 | 1.77% | 2,527,729 |
| Aug 20, 2025 | 385.00 | 385.00 | 367.50 | 367.50 | 367.50 | -5.28% | 4,741,984 |
| Aug 19, 2025 | 378.00 | 400.00 | 376.00 | 388.00 | 388.00 | 4.30% | 8,312,731 |
| Aug 18, 2025 | 371.50 | 372.00 | 365.00 | 372.00 | 372.00 | -0.40% | 2,033,568 |
| Aug 15, 2025 | 361.00 | 378.00 | 361.00 | 373.50 | 373.50 | 3.32% | 4,023,767 |
| Aug 14, 2025 | 362.00 | 367.00 | 358.50 | 361.50 | 361.50 | 0.28% | 1,585,127 |
| Aug 13, 2025 | 361.00 | 366.50 | 358.00 | 360.50 | 360.50 | 0.56% | 1,874,556 |
| Aug 12, 2025 | 362.00 | 363.00 | 358.00 | 358.50 | 358.50 | -0.97% | 900,034 |
| Aug 11, 2025 | 362.50 | 363.00 | 352.50 | 362.00 | 362.00 | 0.84% | 1,462,140 |
| Aug 8, 2025 | 374.50 | 378.00 | 359.00 | 359.00 | 359.00 | -2.45% | 4,354,838 |
| Aug 7, 2025 | 360.00 | 375.00 | 360.00 | 368.00 | 368.00 | 4.10% | 4,925,255 |
| Aug 6, 2025 | 355.50 | 357.00 | 349.00 | 353.50 | 353.50 | -1.39% | 2,454,350 |
| Aug 5, 2025 | 370.50 | 372.50 | 358.50 | 358.50 | 358.50 | -2.05% | 2,804,199 |
| Aug 4, 2025 | 372.50 | 374.00 | 365.50 | 366.00 | 366.00 | -2.66% | 1,486,949 |
| Aug 1, 2025 | 368.00 | 376.00 | 363.00 | 376.00 | 376.00 | -0.27% | 1,573,353 |
| Jul 31, 2025 | 370.00 | 377.00 | 366.00 | 377.00 | 377.00 | 3.01% | 1,535,428 |
| Jul 30, 2025 | 363.50 | 368.50 | 360.50 | 366.00 | 366.00 | 0.69% | 1,262,432 |
| Jul 29, 2025 | 375.50 | 375.50 | 360.50 | 363.50 | 363.50 | -3.45% | 3,277,216 |
| Jul 28, 2025 | 379.00 | 381.50 | 371.00 | 376.50 | 376.50 | 0.40% | 2,053,858 |
| Jul 25, 2025 | 385.00 | 387.00 | 373.00 | 375.00 | 375.00 | -2.60% | 2,493,240 |
| Jul 24, 2025 | 395.00 | 397.50 | 385.00 | 385.00 | 385.00 | -2.04% | 2,441,533 |
| Jul 23, 2025 | 393.50 | 397.00 | 391.00 | 393.00 | 393.00 | 0.77% | 1,358,865 |
| Jul 22, 2025 | 410.00 | 411.00 | 390.00 | 390.00 | 390.00 | -5.57% | 4,088,886 |
| Jul 21, 2025 | 412.00 | 418.50 | 410.00 | 413.00 | 402.81 | 0.49% | 3,812,174 |
| Jul 18, 2025 | 417.00 | 420.00 | 410.00 | 411.00 | 400.86 | 0.49% | 3,047,426 |
| Jul 17, 2025 | 413.00 | 420.00 | 409.00 | 409.00 | 398.91 | 0.49% | 3,353,545 |
| Jul 16, 2025 | 405.00 | 422.00 | 405.00 | 407.00 | 396.96 | 2.52% | 7,745,735 |
| Jul 15, 2025 | 397.00 | 403.00 | 395.50 | 397.00 | 387.21 | 0.51% | 1,549,239 |
| Jul 14, 2025 | 397.50 | 399.50 | 393.50 | 395.00 | 385.26 | -0.50% | 990,476 |
| Jul 11, 2025 | 399.00 | 407.50 | 394.00 | 397.00 | 387.21 | - | 2,339,852 |
| Jul 10, 2025 | 407.00 | 410.00 | 397.00 | 397.00 | 387.21 | -1.85% | 2,544,565 |
| Jul 9, 2025 | 393.00 | 409.00 | 392.00 | 404.50 | 394.52 | 2.02% | 3,196,265 |
| Jul 8, 2025 | 390.00 | 397.50 | 389.50 | 396.50 | 386.72 | 0.63% | 1,515,339 |
| Jul 7, 2025 | 399.00 | 399.50 | 388.00 | 394.00 | 384.28 | -1.38% | 2,346,466 |
| Jul 4, 2025 | 414.00 | 416.50 | 398.00 | 399.50 | 389.65 | -2.08% | 3,863,542 |
| Jul 3, 2025 | 408.00 | 417.50 | 407.50 | 408.00 | 397.94 | 1.49% | 5,724,671 |
| Jul 2, 2025 | 401.00 | 406.00 | 398.00 | 402.00 | 392.08 | 0.50% | 2,019,580 |
| Jul 1, 2025 | 405.00 | 410.00 | 400.00 | 400.00 | 390.13 | -0.99% | 3,616,744 |
| Jun 30, 2025 | 401.00 | 405.00 | 392.50 | 404.00 | 394.04 | 1.38% | 3,411,030 |
| Jun 27, 2025 | 404.50 | 410.00 | 394.50 | 398.50 | 388.67 | -0.87% | 4,996,436 |