All Ring Tech Co., Ltd. (TPEX:6187)
Taiwan · Delayed Price · Currency is TWD 1,050.00
+95.00 (9.95%)
At close: Jul 9, 2026
All Ring Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1,015.00 | 1,050.00 | 998.00 | 1,050.00 | - | 9.95% | 92,000 |
| Jul 8, 2026 | 990.00 | 992.00 | 923.00 | 955.00 | 955.00 | -1.95% | 2,028,601 |
| Jul 7, 2026 | 1,050.00 | 1,050.00 | 960.00 | 974.00 | 974.00 | -5.89% | 2,143,269 |
| Jul 6, 2026 | 1,055.00 | 1,110.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.49% | 2,872,413 |
| Jul 3, 2026 | 1,000.00 | 1,050.00 | 990.00 | 1,030.00 | 1,030.00 | 2.49% | 2,122,876 |
| Jul 2, 2026 | 1,025.00 | 1,100.00 | 996.00 | 1,005.00 | 1,005.00 | -5.63% | 3,487,783 |
| Jul 1, 2026 | 1,010.00 | 1,085.00 | 1,010.00 | 1,065.00 | 1,065.00 | 6.71% | 1,455,074 |
| Jun 30, 2026 | 1,005.00 | 1,005.00 | 965.00 | 998.00 | 998.00 | 1.84% | 1,557,070 |
| Jun 29, 2026 | 1,065.00 | 1,100.00 | 970.00 | 980.00 | 980.00 | -8.84% | 2,048,491 |
| Jun 26, 2026 | 1,100.00 | 1,120.00 | 998.00 | 1,075.00 | 1,075.00 | -2.71% | 1,330,508 |
| Jun 25, 2026 | 1,040.00 | 1,110.00 | 1,040.00 | 1,105.00 | 1,105.00 | 4.25% | 750,020 |
| Jun 24, 2026 | 1,120.00 | 1,160.00 | 1,060.00 | 1,060.00 | 1,060.00 | -9.40% | 1,855,632 |
| Jun 23, 2026 | 1,270.00 | 1,270.00 | 1,160.00 | 1,170.00 | 1,170.00 | -7.14% | 1,307,211 |
| Jun 22, 2026 | 1,290.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,260.00 | 2.02% | 1,157,118 |
| Jun 18, 2026 | 1,165.00 | 1,245.00 | 1,155.00 | 1,235.00 | 1,235.00 | 6.93% | 1,912,709 |
| Jun 17, 2026 | 1,115.00 | 1,160.00 | 1,115.00 | 1,155.00 | 1,155.00 | 1.32% | 527,485 |
| Jun 16, 2026 | 1,150.00 | 1,180.00 | 1,100.00 | 1,140.00 | 1,140.00 | 0.88% | 2,714,612 |
| Jun 15, 2026 | 1,100.00 | 1,160.00 | 1,100.00 | 1,130.00 | 1,130.00 | 4.15% | 3,127,735 |
| Jun 12, 2026 | 1,100.00 | 1,110.00 | 1,055.00 | 1,085.00 | 1,085.00 | 5.34% | 1,981,484 |
| Jun 11, 2026 | 1,065.00 | 1,120.00 | 1,000.00 | 1,030.00 | 1,030.00 | -3.29% | 2,661,355 |
| Jun 10, 2026 | 1,120.00 | 1,145.00 | 1,060.00 | 1,065.00 | 1,065.00 | -5.75% | 2,099,585 |
| Jun 9, 2026 | 1,125.00 | 1,170.00 | 1,080.00 | 1,130.00 | 1,130.00 | 4.63% | 3,149,874 |
| Jun 8, 2026 | 1,010.00 | 1,115.00 | 1,010.00 | 1,080.00 | 1,080.00 | -3.57% | 1,944,049 |
| Jun 5, 2026 | 1,110.00 | 1,175.00 | 1,100.00 | 1,120.00 | 1,120.00 | 0.45% | 4,265,437 |
| Jun 4, 2026 | 1,065.00 | 1,170.00 | 1,055.00 | 1,115.00 | 1,115.00 | 4.69% | 4,260,794 |
| Jun 3, 2026 | 1,035.00 | 1,075.00 | 1,015.00 | 1,065.00 | 1,065.00 | 5.45% | 2,631,258 |
| Jun 2, 2026 | 1,090.00 | 1,095.00 | 998.00 | 1,010.00 | 1,010.00 | -5.61% | 4,956,931 |
| Jun 1, 2026 | 1,090.00 | 1,100.00 | 1,040.00 | 1,070.00 | 1,070.00 | -4.46% | 4,478,712 |
| May 29, 2026 | 1,225.00 | 1,285.00 | 1,120.00 | 1,120.00 | 1,120.00 | -9.68% | 7,694,713 |
| May 28, 2026 | 1,180.00 | 1,240.00 | 1,180.00 | 1,240.00 | 1,240.00 | 9.73% | 4,387,133 |
| May 27, 2026 | 1,170.00 | 1,175.00 | 1,100.00 | 1,130.00 | 1,130.00 | -2.16% | 3,061,481 |
| May 26, 2026 | 1,230.00 | 1,230.00 | 1,140.00 | 1,155.00 | 1,155.00 | -4.55% | 2,203,938 |
| May 25, 2026 | 1,165.00 | 1,225.00 | 1,145.00 | 1,210.00 | 1,210.00 | 6.14% | 2,848,524 |
| May 22, 2026 | 1,120.00 | 1,170.00 | 1,115.00 | 1,140.00 | 1,140.00 | 4.59% | 2,507,106 |
| May 21, 2026 | 1,105.00 | 1,140.00 | 1,085.00 | 1,090.00 | 1,090.00 | 0.46% | 1,535,101 |
| May 20, 2026 | 1,100.00 | 1,125.00 | 1,070.00 | 1,085.00 | 1,085.00 | -2.69% | 1,030,520 |
| May 19, 2026 | 1,130.00 | 1,130.00 | 1,060.00 | 1,115.00 | 1,115.00 | -1.76% | 1,537,137 |
| May 18, 2026 | 1,115.00 | 1,145.00 | 1,080.00 | 1,135.00 | 1,135.00 | 0.89% | 1,303,675 |
| May 15, 2026 | 1,190.00 | 1,210.00 | 1,105.00 | 1,125.00 | 1,125.00 | -1.32% | 2,950,142 |
| May 14, 2026 | 1,280.00 | 1,285.00 | 1,125.00 | 1,140.00 | 1,140.00 | -6.94% | 3,908,127 |
| May 13, 2026 | 1,215.00 | 1,255.00 | 1,155.00 | 1,225.00 | 1,225.00 | 0.41% | 5,193,309 |
| May 12, 2026 | 1,190.00 | 1,220.00 | 1,150.00 | 1,220.00 | 1,220.00 | 9.91% | 3,556,950 |
| May 11, 2026 | 1,145.00 | 1,160.00 | 1,100.00 | 1,110.00 | 1,110.00 | 3.74% | 2,758,150 |
| 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 |