All Ring Tech Co., Ltd. (TPEX:6187)
Taiwan · Delayed Price · Currency is TWD 358.50
-3.50 (-0.97%)
Aug 12, 2025, 1:30 PM CST
All Ring Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 362.00 | 363.00 | 358.00 | 358.50 | 358.50 | -0.97% | 894,795 |
| 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 |
| Jun 26, 2025 | 416.00 | 417.50 | 400.50 | 402.00 | 392.08 | -3.37% | 8,056,058 |
| Jun 25, 2025 | 410.00 | 422.00 | 405.00 | 416.00 | 405.74 | 3.48% | 13,263,099 |
| Jun 24, 2025 | 388.00 | 408.50 | 385.00 | 402.00 | 392.08 | 7.77% | 12,887,235 |
| Jun 23, 2025 | 350.00 | 376.00 | 347.50 | 373.00 | 363.80 | 4.34% | 8,315,066 |
| Jun 20, 2025 | 353.00 | 359.00 | 349.50 | 357.50 | 348.68 | 2.00% | 4,029,688 |
| Jun 19, 2025 | 355.00 | 364.50 | 350.00 | 350.50 | 341.85 | -1.27% | 4,387,665 |
| Jun 18, 2025 | 362.00 | 365.00 | 355.00 | 355.00 | 346.24 | -1.53% | 3,005,780 |
| Jun 17, 2025 | 360.00 | 377.50 | 358.50 | 360.50 | 351.61 | 0.42% | 7,842,008 |
| Jun 16, 2025 | 352.50 | 360.00 | 347.00 | 359.00 | 350.15 | 1.84% | 3,760,297 |
| Jun 13, 2025 | 350.00 | 362.50 | 350.00 | 352.50 | 343.81 | -0.70% | 4,315,391 |
| Jun 12, 2025 | 341.50 | 364.50 | 341.50 | 355.00 | 346.24 | 3.50% | 9,521,727 |
| Jun 11, 2025 | 338.00 | 349.00 | 329.00 | 343.00 | 334.54 | 2.85% | 5,391,289 |
| Jun 10, 2025 | 338.50 | 340.00 | 333.50 | 333.50 | 325.27 | -1.04% | 3,839,971 |
| Jun 9, 2025 | 336.50 | 339.50 | 328.00 | 337.00 | 328.69 | 1.51% | 4,559,983 |
| Jun 6, 2025 | 324.50 | 333.00 | 322.00 | 332.00 | 323.81 | 2.63% | 5,750,298 |
| Jun 5, 2025 | 315.00 | 326.00 | 313.00 | 323.50 | 315.52 | 4.52% | 5,575,140 |
| Jun 4, 2025 | 308.50 | 316.50 | 307.00 | 309.50 | 301.87 | 2.15% | 2,789,428 |