All Ring Tech Co., Ltd. (TPEX:6187)
Taiwan · Delayed Price · Currency is TWD 1,260.00
-70.00 (-5.26%)
Oct 22, 2026, 2:31 PM CST
All Ring Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,350.00 | 1,355.00 | 1,260.00 | 1,260.00 | 1,260.00 | -5.26% | 2,023,480 |
| Oct 21, 2026 | 1,360.00 | 1,385.00 | 1,315.00 | 1,330.00 | 1,330.00 | 0.76% | 1,728,355 |
| Oct 20, 2026 | 1,400.00 | 1,430.00 | 1,310.00 | 1,320.00 | 1,320.00 | -6.05% | 2,508,498 |
| Oct 19, 2026 | 1,370.00 | 1,410.00 | 1,320.00 | 1,405.00 | 1,405.00 | -0.35% | 2,677,468 |
| Oct 16, 2026 | 1,405.00 | 1,455.00 | 1,385.00 | 1,410.00 | 1,410.00 | 1.44% | 2,934,919 |
| Oct 15, 2026 | 1,455.00 | 1,480.00 | 1,390.00 | 1,390.00 | 1,390.00 | -9.74% | 3,414,119 |
| Oct 14, 2026 | 1,600.00 | 1,610.00 | 1,530.00 | 1,540.00 | 1,540.00 | -3.75% | 3,388,135 |
| Oct 13, 2026 | 1,675.00 | 1,680.00 | 1,580.00 | 1,600.00 | 1,600.00 | -4.48% | 6,128,504 |
| Oct 12, 2026 | 1,520.00 | 1,675.00 | 1,505.00 | 1,675.00 | 1,675.00 | 9.84% | 4,400,889 |
| Oct 8, 2026 | 1,500.00 | 1,595.00 | 1,490.00 | 1,525.00 | 1,525.00 | -0.65% | 2,984,238 |
| Oct 7, 2026 | 1,545.00 | 1,570.00 | 1,510.00 | 1,535.00 | 1,535.00 | - | 2,380,690 |
| Oct 6, 2026 | 1,500.00 | 1,590.00 | 1,445.00 | 1,535.00 | 1,535.00 | 3.02% | 5,714,672 |
| Oct 5, 2026 | 1,400.00 | 1,490.00 | 1,390.00 | 1,490.00 | 1,490.00 | 9.96% | 4,888,741 |
| Oct 2, 2026 | 1,290.00 | 1,385.00 | 1,290.00 | 1,355.00 | 1,355.00 | 6.27% | 2,436,944 |
| Oct 1, 2026 | 1,300.00 | 1,325.00 | 1,260.00 | 1,275.00 | 1,275.00 | -2.67% | 1,700,270 |
| Sep 30, 2026 | 1,375.00 | 1,420.00 | 1,275.00 | 1,310.00 | 1,310.00 | - | 5,059,066 |
| Sep 29, 2026 | 1,230.00 | 1,310.00 | 1,230.00 | 1,310.00 | 1,310.00 | 9.62% | 3,498,263 |
| Sep 24, 2026 | 1,210.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,195.00 | -0.83% | 1,076,011 |
| Sep 23, 2026 | 1,225.00 | 1,230.00 | 1,180.00 | 1,205.00 | 1,205.00 | -0.82% | 1,492,765 |
| Sep 22, 2026 | 1,260.00 | 1,270.00 | 1,215.00 | 1,215.00 | 1,215.00 | -1.62% | 1,368,337 |
| Sep 21, 2026 | 1,260.00 | 1,265.00 | 1,200.00 | 1,235.00 | 1,235.00 | -1.20% | 1,526,102 |
| Sep 18, 2026 | 1,240.00 | 1,255.00 | 1,230.00 | 1,250.00 | 1,250.00 | 3.31% | 1,031,111 |
| Sep 17, 2026 | 1,250.00 | 1,270.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.82% | 1,221,289 |
| Sep 16, 2026 | 1,220.00 | 1,255.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.41% | 1,024,583 |
| Sep 15, 2026 | 1,230.00 | 1,265.00 | 1,210.00 | 1,215.00 | 1,215.00 | -0.82% | 1,133,122 |
| Sep 14, 2026 | 1,210.00 | 1,250.00 | 1,185.00 | 1,225.00 | 1,225.00 | -2.00% | 1,979,354 |
| Sep 11, 2026 | 1,250.00 | 1,275.00 | 1,220.00 | 1,250.00 | 1,250.00 | -2.34% | 1,656,814 |
| Sep 10, 2026 | 1,340.00 | 1,360.00 | 1,280.00 | 1,280.00 | 1,280.00 | -3.76% | 1,949,841 |
| Sep 9, 2026 | 1,410.00 | 1,425.00 | 1,325.00 | 1,330.00 | 1,330.00 | -3.97% | 2,967,561 |
| 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 |