All Ring Tech Co., Ltd. (TPEX:6187)
Taiwan · Delayed Price · Currency is TWD 968.00
+29.00 (3.09%)
At close: Mar 27, 2026
All Ring Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 901.00 | 968.00 | 898.00 | 968.00 | 968.00 | 3.09% | 5,559,962 |
| Mar 26, 2026 | 981.00 | 996.00 | 926.00 | 939.00 | 939.00 | -1.68% | 9,737,390 |
| Mar 25, 2026 | 907.00 | 955.00 | 888.00 | 955.00 | 955.00 | 9.90% | 8,091,194 |
| Mar 24, 2026 | 832.00 | 904.00 | 830.00 | 869.00 | 869.00 | 4.70% | 12,939,410 |
| Mar 23, 2026 | 791.00 | 899.00 | 782.00 | 830.00 | 830.00 | 1.34% | 13,680,336 |
| Mar 20, 2026 | 819.00 | 819.00 | 787.00 | 819.00 | 819.00 | 9.93% | 7,278,797 |
| Mar 19, 2026 | 714.00 | 763.00 | 714.00 | 745.00 | 745.00 | 6.43% | 1,794,056 |
| Mar 18, 2026 | 687.00 | 707.00 | 687.00 | 700.00 | 700.00 | 2.79% | 1,457,787 |
| Mar 17, 2026 | 681.00 | 705.00 | 681.00 | 681.00 | 681.00 | -6.97% | 1,910,743 |
| Mar 16, 2026 | 736.00 | 747.00 | 698.00 | 732.00 | 732.00 | 7.02% | 1,050,660 |
| Mar 13, 2026 | 593.00 | 685.00 | 593.00 | 684.00 | 684.00 | 9.62% | 1,698,615 |
| Mar 12, 2026 | 643.00 | 643.00 | 600.00 | 624.00 | 624.00 | 6.48% | 2,040,171 |
| Mar 11, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 9.94% | 559,128 |
| Mar 10, 2026 | 561.00 | 561.00 | 531.00 | 533.00 | 533.00 | 0.38% | 1,026,875 |
| Mar 9, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | -10.00% | 759,010 |
| Mar 6, 2026 | 573.00 | 599.00 | 550.00 | 590.00 | 590.00 | -1.50% | 1,214,239 |
| Mar 5, 2026 | 600.00 | 604.00 | 560.00 | 599.00 | 599.00 | 6.96% | 2,600,773 |
| Mar 4, 2026 | 571.00 | 571.00 | 540.00 | 560.00 | 560.00 | -6.51% | 3,505,296 |
| Mar 3, 2026 | 577.00 | 610.00 | 551.00 | 599.00 | 599.00 | 6.02% | 4,135,137 |
| Mar 2, 2026 | 511.00 | 594.00 | 509.00 | 565.00 | 565.00 | 3.29% | 11,024,880 |
| Feb 26, 2026 | 505.00 | 547.00 | 501.00 | 547.00 | 547.00 | 9.84% | 7,052,807 |
| Feb 25, 2026 | 487.50 | 503.00 | 472.50 | 498.00 | 498.00 | 6.52% | 9,220,477 |
| Feb 24, 2026 | 426.00 | 467.50 | 422.00 | 467.50 | 467.50 | 10.00% | 7,839,439 |
| Feb 23, 2026 | 402.00 | 429.50 | 402.00 | 425.00 | 425.00 | 8.70% | 7,779,270 |
| Feb 11, 2026 | 383.00 | 394.00 | 377.00 | 391.00 | 391.00 | 2.09% | 1,808,758 |
| Feb 10, 2026 | 386.00 | 392.00 | 381.00 | 383.00 | 383.00 | -1.54% | 1,137,795 |
| Feb 9, 2026 | 379.50 | 394.50 | 379.00 | 389.00 | 389.00 | 5.42% | 2,777,282 |
| Feb 6, 2026 | 372.50 | 373.00 | 360.00 | 369.00 | 369.00 | -1.34% | 1,200,487 |
| Feb 5, 2026 | 385.00 | 387.50 | 373.00 | 374.00 | 374.00 | -3.86% | 1,894,075 |
| Feb 4, 2026 | 376.00 | 393.00 | 375.50 | 389.00 | 389.00 | 4.01% | 2,924,730 |
| Feb 3, 2026 | 383.00 | 385.00 | 371.00 | 374.00 | 374.00 | -0.40% | 730,164 |
| Feb 2, 2026 | 375.50 | 388.50 | 370.00 | 375.50 | 375.50 | -1.18% | 1,036,648 |
| Jan 30, 2026 | 376.00 | 384.50 | 364.00 | 380.00 | 380.00 | 1.06% | 1,421,470 |
| Jan 29, 2026 | 390.50 | 392.00 | 373.00 | 376.00 | 376.00 | -3.09% | 1,724,489 |
| Jan 28, 2026 | 378.00 | 388.00 | 378.00 | 388.00 | 388.00 | 3.33% | 1,434,314 |
| Jan 27, 2026 | 383.50 | 386.00 | 375.50 | 375.50 | 375.50 | -1.96% | 918,610 |
| Jan 26, 2026 | 394.50 | 395.00 | 381.50 | 383.00 | 383.00 | -1.54% | 1,399,454 |
| Jan 23, 2026 | 394.50 | 397.50 | 387.50 | 389.00 | 389.00 | -0.13% | 1,482,164 |
| Jan 22, 2026 | 393.50 | 398.00 | 386.50 | 389.50 | 389.50 | 1.30% | 1,642,891 |
| Jan 21, 2026 | 373.00 | 391.00 | 371.50 | 384.50 | 384.50 | 2.53% | 2,417,020 |
| Jan 20, 2026 | 367.00 | 377.00 | 367.00 | 375.00 | 375.00 | 1.21% | 742,267 |
| Jan 19, 2026 | 377.00 | 378.00 | 368.00 | 370.50 | 370.50 | -1.46% | 1,054,390 |
| Jan 16, 2026 | 390.00 | 396.00 | 376.00 | 376.00 | 376.00 | -0.40% | 3,164,111 |
| Jan 15, 2026 | 379.00 | 379.00 | 372.00 | 377.50 | 377.50 | 0.13% | 855,189 |
| Jan 14, 2026 | 376.00 | 379.00 | 372.00 | 377.00 | 377.00 | 0.53% | 1,260,303 |
| Jan 13, 2026 | 384.50 | 387.00 | 369.50 | 375.00 | 375.00 | -1.32% | 2,594,365 |
| Jan 12, 2026 | 380.00 | 388.00 | 372.00 | 380.00 | 380.00 | 2.70% | 2,642,326 |
| Jan 9, 2026 | 380.00 | 380.00 | 357.50 | 370.00 | 370.00 | -5.85% | 5,410,877 |
| Jan 8, 2026 | 398.00 | 400.00 | 382.50 | 393.00 | 393.00 | -0.25% | 3,113,900 |
| Jan 7, 2026 | 405.00 | 410.00 | 394.00 | 394.00 | 394.00 | -1.50% | 2,561,888 |