All Ring Tech Co., Ltd. (TPEX:6187)
Taiwan · Delayed Price · Currency is TWD 1,070.00
-60.00 (-5.31%)
May 8, 2026, 1:30 PM CST
All Ring Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,120.00 | 1,145.00 | 1,035.00 | 1,070.00 | 1,070.00 | -5.31% | 3,568,406 |
| May 7, 2026 | 1,220.00 | 1,240.00 | 1,125.00 | 1,130.00 | 1,130.00 | -7.00% | 4,911,862 |
| May 6, 2026 | 1,330.00 | 1,330.00 | 1,215.00 | 1,215.00 | 1,215.00 | -9.67% | 3,783,955 |
| May 5, 2026 | 1,345.00 | 1,430.00 | 1,320.00 | 1,345.00 | 1,345.00 | 1.13% | 5,331,169 |
| May 4, 2026 | 1,255.00 | 1,330.00 | 1,215.00 | 1,330.00 | 1,330.00 | 9.92% | 6,391,945 |
| Apr 30, 2026 | 1,110.00 | 1,210.00 | 1,110.00 | 1,210.00 | 1,210.00 | 10.00% | 2,940,649 |
| Apr 29, 2026 | 1,090.00 | 1,135.00 | 1,075.00 | 1,100.00 | 1,100.00 | -1.35% | 2,350,079 |
| Apr 28, 2026 | 1,130.00 | 1,155.00 | 1,065.00 | 1,115.00 | 1,115.00 | 3.24% | 4,205,897 |
| Apr 27, 2026 | 1,170.00 | 1,170.00 | 1,055.00 | 1,080.00 | 1,080.00 | -7.69% | 5,121,015 |
| Apr 24, 2026 | 1,260.00 | 1,300.00 | 1,145.00 | 1,170.00 | 1,170.00 | -6.77% | 6,163,373 |
| Apr 23, 2026 | 1,465.00 | 1,490.00 | 1,255.00 | 1,255.00 | 1,255.00 | -9.71% | 6,996,457 |
| Apr 22, 2026 | 1,380.00 | 1,435.00 | 1,355.00 | 1,390.00 | 1,390.00 | 4.51% | 3,707,862 |
| Apr 21, 2026 | 1,340.00 | 1,340.00 | 1,230.00 | 1,330.00 | 1,330.00 | 8.57% | 4,045,855 |
| Apr 20, 2026 | 1,275.00 | 1,290.00 | 1,205.00 | 1,225.00 | 1,225.00 | 0.82% | 5,801,653 |
| Apr 17, 2026 | 1,105.00 | 1,215.00 | 1,105.00 | 1,215.00 | 1,215.00 | 9.95% | 5,909,301 |
| Apr 16, 2026 | 1,130.00 | 1,175.00 | 1,045.00 | 1,105.00 | 1,105.00 | -2.64% | 6,341,122 |
| Apr 15, 2026 | 1,055.00 | 1,135.00 | 1,000.00 | 1,135.00 | 1,135.00 | 9.66% | 9,046,127 |
| Apr 14, 2026 | 1,055.00 | 1,055.00 | 995.00 | 1,035.00 | 1,035.00 | -0.48% | 880,615 |
| Apr 13, 2026 | 996.00 | 1,070.00 | 996.00 | 1,040.00 | 1,040.00 | 6.78% | 1,990,612 |
| Apr 10, 2026 | 930.00 | 974.00 | 900.00 | 974.00 | 974.00 | 9.93% | 1,350,344 |
| Apr 9, 2026 | 961.00 | 961.00 | 886.00 | 886.00 | 886.00 | -9.59% | 972,270 |
| Apr 8, 2026 | 968.00 | 984.00 | 940.00 | 980.00 | 980.00 | 6.52% | 784,109 |
| Apr 7, 2026 | 915.00 | 924.00 | 911.00 | 920.00 | 920.00 | 2.79% | 583,968 |
| Apr 2, 2026 | 930.00 | 930.00 | 871.00 | 895.00 | 895.00 | 0.45% | 749,792 |
| Apr 1, 2026 | 848.00 | 891.00 | 840.00 | 891.00 | 891.00 | 10.00% | 1,035,735 |
| Mar 31, 2026 | 877.00 | 877.00 | 810.00 | 810.00 | 810.00 | -10.00% | 1,422,591 |
| Mar 30, 2026 | 936.00 | 947.00 | 900.00 | 900.00 | 900.00 | -7.02% | 1,017,928 |
| 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 |