All Ring Tech Co., Ltd. (TPEX:6187)
Taiwan · Delayed Price · Currency is TWD 378.00
+9.50 (2.58%)
Nov 3, 2025, 1:30 PM CST
All Ring Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 358.00 | 371.00 | 356.00 | 368.50 | 368.50 | 2.93% | 2,028,529 |
| Oct 30, 2025 | 362.50 | 364.00 | 355.00 | 358.00 | 358.00 | -0.83% | 1,551,105 |
| Oct 29, 2025 | 364.00 | 367.00 | 360.50 | 361.00 | 361.00 | 0.42% | 836,366 |
| Oct 28, 2025 | 368.50 | 368.50 | 359.00 | 359.50 | 359.50 | -1.51% | 1,268,426 |
| Oct 27, 2025 | 369.50 | 371.50 | 363.50 | 365.00 | 365.00 | 0.41% | 893,573 |
| Oct 24, 2025 | 363.00 | 370.50 | 362.00 | 363.50 | 363.50 | - | 1,181,257 |
| Oct 23, 2025 | 363.00 | 370.50 | 362.00 | 363.50 | 363.50 | -0.14% | 1,181,257 |
| Oct 22, 2025 | 372.00 | 372.00 | 363.50 | 364.00 | 364.00 | -2.02% | 1,604,945 |
| Oct 21, 2025 | 378.00 | 379.00 | 371.00 | 371.50 | 371.50 | -0.67% | 970,251 |
| Oct 20, 2025 | 378.00 | 380.00 | 373.00 | 374.00 | 374.00 | -0.66% | 904,296 |
| Oct 17, 2025 | 391.00 | 394.00 | 375.00 | 376.50 | 376.50 | -4.44% | 3,543,496 |
| Oct 16, 2025 | 386.00 | 397.00 | 386.00 | 394.00 | 394.00 | 2.60% | 4,000,419 |
| Oct 15, 2025 | 371.00 | 384.00 | 368.00 | 384.00 | 384.00 | 4.07% | 2,140,394 |
| Oct 14, 2025 | 380.00 | 387.50 | 367.00 | 369.00 | 369.00 | -0.67% | 3,002,556 |
| Oct 13, 2025 | 357.00 | 371.50 | 357.00 | 371.50 | 371.50 | -1.20% | 2,243,766 |
| Oct 9, 2025 | 381.00 | 383.00 | 373.50 | 376.00 | 376.00 | - | 2,064,701 |
| Oct 8, 2025 | 377.00 | 378.50 | 370.00 | 376.00 | 376.00 | -1.31% | 1,543,736 |
| Oct 7, 2025 | 378.50 | 391.00 | 378.50 | 381.00 | 381.00 | 1.60% | 2,699,448 |
| Oct 3, 2025 | 376.50 | 380.00 | 370.00 | 375.00 | 375.00 | - | 1,555,713 |
| Oct 2, 2025 | 384.00 | 387.00 | 374.00 | 375.00 | 375.00 | -1.32% | 1,967,337 |
| Oct 1, 2025 | 384.00 | 387.50 | 377.00 | 380.00 | 380.00 | -1.04% | 1,620,650 |
| Sep 30, 2025 | 379.50 | 386.50 | 377.00 | 384.00 | 384.00 | 2.13% | 1,703,552 |
| Sep 29, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | - |
| Sep 26, 2025 | 389.00 | 391.50 | 373.50 | 376.00 | 376.00 | -4.33% | 4,024,555 |
| Sep 25, 2025 | 411.00 | 413.50 | 390.00 | 393.00 | 393.00 | -3.91% | 6,187,309 |
| Sep 24, 2025 | 408.00 | 419.00 | 405.00 | 409.00 | 409.00 | 3.02% | 13,942,392 |
| Sep 23, 2025 | 405.00 | 410.00 | 397.00 | 397.00 | 397.00 | 2.58% | 9,129,610 |
| Sep 22, 2025 | 376.00 | 391.50 | 376.00 | 387.00 | 387.00 | 3.34% | 4,650,659 |
| Sep 19, 2025 | 378.00 | 381.00 | 371.50 | 374.50 | 374.50 | 0.54% | 1,826,515 |
| Sep 18, 2025 | 361.50 | 378.00 | 361.50 | 372.50 | 372.50 | 3.04% | 2,690,301 |
| Sep 17, 2025 | 362.00 | 364.00 | 357.00 | 361.50 | 361.50 | 0.70% | 850,932 |
| Sep 16, 2025 | 364.00 | 364.00 | 358.00 | 359.00 | 359.00 | -0.69% | 1,707,343 |
| Sep 15, 2025 | 356.00 | 361.50 | 351.00 | 361.50 | 361.50 | 1.26% | 1,865,753 |
| Sep 12, 2025 | 366.50 | 369.00 | 356.50 | 357.00 | 357.00 | -1.79% | 2,845,366 |
| Sep 11, 2025 | 377.50 | 382.50 | 363.50 | 363.50 | 363.50 | -3.32% | 3,445,597 |
| Sep 10, 2025 | 385.00 | 387.50 | 376.00 | 376.00 | 376.00 | -2.21% | 4,008,675 |
| Sep 9, 2025 | 392.50 | 394.00 | 378.00 | 384.50 | 384.50 | -5.06% | 7,758,186 |
| Sep 8, 2025 | 400.00 | 408.00 | 395.00 | 405.00 | 405.00 | 3.71% | 6,590,683 |
| Sep 5, 2025 | 374.50 | 392.00 | 373.50 | 390.50 | 390.50 | 5.26% | 3,152,275 |
| Sep 4, 2025 | 385.00 | 385.00 | 371.00 | 371.00 | 371.00 | -2.11% | 1,464,620 |
| 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 |