All Ring Tech Co., Ltd. (TPEX:6187)
Taiwan · Delayed Price · Currency is TWD 1,330.00
-55.00 (-3.97%)
Sep 9, 2026, 1:30 PM CST
All Ring Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,410.00 | 1,425.00 | 1,325.00 | 1,325.00 | - | -4.33% | 44,000 |
| Sep 8, 2026 | 1,355.00 | 1,435.00 | 1,350.00 | 1,385.00 | 1,385.00 | 1.09% | 3,668,072 |
| Sep 7, 2026 | 1,320.00 | 1,400.00 | 1,310.00 | 1,370.00 | 1,370.00 | 4.98% | 2,393,479 |
| Sep 4, 2026 | 1,345.00 | 1,360.00 | 1,280.00 | 1,305.00 | 1,305.00 | 0.38% | 1,994,478 |
| Sep 3, 2026 | 1,365.00 | 1,410.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.99% | 3,022,194 |
| Sep 2, 2026 | 1,360.00 | 1,410.00 | 1,335.00 | 1,340.00 | 1,340.00 | -2.55% | 1,990,923 |
| Sep 1, 2026 | 1,350.00 | 1,395.00 | 1,320.00 | 1,375.00 | 1,375.00 | 2.23% | 3,193,859 |
| Aug 31, 2026 | 1,335.00 | 1,380.00 | 1,280.00 | 1,345.00 | 1,345.00 | -1.47% | 2,812,363 |
| Aug 28, 2026 | 1,420.00 | 1,455.00 | 1,325.00 | 1,365.00 | 1,365.00 | -4.55% | 6,213,167 |
| Aug 27, 2026 | 1,360.00 | 1,430.00 | 1,355.00 | 1,430.00 | 1,430.00 | 10.00% | 5,129,184 |
| Aug 26, 2026 | 1,245.00 | 1,340.00 | 1,240.00 | 1,300.00 | 1,300.00 | 2.36% | 2,722,614 |
| Aug 25, 2026 | 1,190.00 | 1,270.00 | 1,165.00 | 1,270.00 | 1,270.00 | 5.39% | 2,263,240 |
| Aug 24, 2026 | 1,185.00 | 1,220.00 | 1,165.00 | 1,205.00 | 1,205.00 | 0.84% | 1,539,414 |
| Aug 21, 2026 | 1,275.00 | 1,285.00 | 1,150.00 | 1,195.00 | 1,195.00 | -5.53% | 4,625,280 |
| Aug 20, 2026 | 1,320.00 | 1,320.00 | 1,240.00 | 1,265.00 | 1,265.00 | -3.07% | 3,209,532 |
| Aug 19, 2026 | 1,210.00 | 1,355.00 | 1,205.00 | 1,305.00 | 1,305.00 | 3.57% | 4,863,908 |
| Aug 18, 2026 | 1,360.00 | 1,360.00 | 1,250.00 | 1,260.00 | 1,260.00 | -9.03% | 4,087,420 |
| Aug 17, 2026 | 1,275.00 | 1,400.00 | 1,265.00 | 1,385.00 | 1,385.00 | 8.63% | 5,460,039 |
| Aug 14, 2026 | 1,275.00 | 1,320.00 | 1,250.00 | 1,275.00 | 1,275.00 | 0.39% | 4,690,184 |
| Aug 13, 2026 | 1,190.00 | 1,270.00 | 1,185.00 | 1,270.00 | 1,270.00 | 9.96% | 6,275,405 |
| Aug 12, 2026 | 1,060.00 | 1,155.00 | 1,055.00 | 1,155.00 | 1,155.00 | 10.00% | 4,539,283 |
| Aug 11, 2026 | 1,165.00 | 1,195.00 | 1,035.00 | 1,050.00 | 1,050.00 | -3.67% | 5,763,915 |
| Aug 10, 2026 | 1,165.00 | 1,220.00 | 1,080.00 | 1,090.00 | 1,090.00 | -3.54% | 4,090,629 |
| Aug 7, 2026 | 1,175.00 | 1,185.00 | 1,110.00 | 1,130.00 | 1,130.00 | -3.83% | 2,579,264 |
| Aug 6, 2026 | 1,070.00 | 1,175.00 | 1,035.00 | 1,175.00 | 1,175.00 | 9.81% | 4,432,886 |
| Aug 5, 2026 | 1,090.00 | 1,130.00 | 1,065.00 | 1,070.00 | 1,070.00 | -1.83% | 4,269,540 |
| Aug 4, 2026 | 1,025.00 | 1,105.00 | 1,025.00 | 1,090.00 | 1,090.00 | 8.46% | 3,001,130 |
| Aug 3, 2026 | 937.00 | 1,005.00 | 937.00 | 1,005.00 | 1,005.00 | 9.56% | 1,536,221 |
| Jul 31, 2026 | 929.00 | 929.00 | 922.00 | 929.00 | 917.34 | 9.94% | 910,714 |
| Jul 30, 2026 | 880.00 | 910.00 | 826.00 | 845.00 | 834.39 | -5.06% | 1,951,816 |
| Jul 29, 2026 | 978.00 | 1,005.00 | 866.00 | 890.00 | 878.83 | -7.48% | 4,255,016 |
| Jul 28, 2026 | 990.00 | 1,040.00 | 958.00 | 962.00 | 949.93 | -7.05% | 2,992,598 |
| Jul 27, 2026 | 975.00 | 1,035.00 | 957.00 | 1,035.00 | 1,022.01 | 9.87% | 3,301,152 |
| Jul 24, 2026 | 999.00 | 1,015.00 | 940.00 | 942.00 | 930.18 | -8.10% | 2,226,875 |
| Jul 23, 2026 | 1,080.00 | 1,100.00 | 1,010.00 | 1,025.00 | 1,012.13 | -2.84% | 1,944,234 |
| Jul 22, 2026 | 1,020.00 | 1,090.00 | 1,000.00 | 1,055.00 | 1,041.76 | 5.71% | 3,538,417 |
| Jul 21, 2026 | 960.00 | 1,010.00 | 932.00 | 998.00 | 985.47 | 6.74% | 1,533,377 |
| Jul 20, 2026 | 960.00 | 988.00 | 910.00 | 935.00 | 923.26 | -4.10% | 1,877,485 |
| Jul 17, 2026 | 1,020.00 | 1,035.00 | 971.00 | 975.00 | 962.76 | -9.30% | 2,605,785 |
| Jul 16, 2026 | 1,055.00 | 1,110.00 | 1,045.00 | 1,075.00 | 1,061.51 | -0.46% | 3,174,376 |
| Jul 15, 2026 | 1,020.00 | 1,080.00 | 1,005.00 | 1,080.00 | 1,066.44 | 9.64% | 1,730,604 |
| Jul 14, 2026 | 1,020.00 | 1,050.00 | 933.00 | 985.00 | 972.64 | -4.83% | 2,032,670 |
| Jul 13, 2026 | 1,110.00 | 1,125.00 | 1,010.00 | 1,035.00 | 1,022.01 | -1.43% | 2,379,977 |
| Jul 9, 2026 | 1,015.00 | 1,050.00 | 998.00 | 1,050.00 | 1,036.82 | 9.95% | 2,828,168 |
| Jul 8, 2026 | 990.00 | 992.00 | 923.00 | 955.00 | 943.01 | -1.95% | 2,028,601 |
| Jul 7, 2026 | 1,050.00 | 1,050.00 | 960.00 | 974.00 | 961.77 | -5.89% | 2,143,269 |
| Jul 6, 2026 | 1,055.00 | 1,110.00 | 1,025.00 | 1,035.00 | 1,022.01 | 0.49% | 2,872,413 |
| Jul 3, 2026 | 1,000.00 | 1,050.00 | 990.00 | 1,030.00 | 1,017.07 | 2.49% | 2,122,876 |
| Jul 2, 2026 | 1,025.00 | 1,100.00 | 996.00 | 1,005.00 | 992.39 | -5.63% | 3,487,783 |
| Jul 1, 2026 | 1,010.00 | 1,085.00 | 1,010.00 | 1,065.00 | 1,051.63 | 6.71% | 1,455,074 |