Ruby Tech Corporation (TPEX:8048)
Taiwan · Delayed Price · Currency is TWD 55.50
-0.40 (-0.72%)
Dec 31, 2025, 2:32 PM CST
Ruby Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 56.00 | 56.80 | 54.80 | 55.50 | 55.50 | -0.72% | 353,245 |
| Dec 30, 2025 | 55.60 | 56.40 | 55.10 | 55.90 | 55.90 | 0.54% | 383,130 |
| Dec 29, 2025 | 56.80 | 57.10 | 55.50 | 55.60 | 55.60 | -1.42% | 404,204 |
| Dec 26, 2025 | 56.00 | 56.40 | 55.60 | 56.40 | 56.40 | 0.71% | 401,943 |
| Dec 24, 2025 | 57.20 | 57.80 | 56.00 | 56.00 | 56.00 | -0.71% | 577,281 |
| Dec 23, 2025 | 57.90 | 58.50 | 56.40 | 56.40 | 56.40 | -2.59% | 609,902 |
| Dec 22, 2025 | 57.50 | 58.40 | 57.20 | 57.90 | 57.90 | 1.94% | 421,694 |
| Dec 19, 2025 | 58.00 | 59.80 | 56.80 | 56.80 | 56.80 | -2.07% | 968,332 |
| Dec 18, 2025 | 57.90 | 58.80 | 57.80 | 58.00 | 58.00 | 0.69% | 528,333 |
| Dec 17, 2025 | 57.60 | 58.90 | 57.40 | 57.60 | 57.60 | 0.35% | 702,535 |
| Dec 16, 2025 | 57.00 | 57.80 | 55.70 | 57.40 | 57.40 | 0.70% | 516,577 |
| Dec 15, 2025 | 56.50 | 58.20 | 55.60 | 57.00 | 57.00 | 0.18% | 530,825 |
| Dec 12, 2025 | 56.00 | 58.90 | 55.10 | 56.90 | 56.90 | 2.15% | 1,883,600 |
| Dec 11, 2025 | 61.00 | 61.00 | 55.60 | 55.70 | 55.70 | -9.72% | 3,910,364 |
| Dec 10, 2025 | 63.10 | 63.50 | 60.50 | 61.70 | 61.70 | -3.44% | 2,052,984 |
| Dec 9, 2025 | 60.50 | 64.50 | 59.90 | 63.90 | 63.90 | 5.62% | 2,544,895 |
| Dec 8, 2025 | 60.80 | 61.50 | 59.70 | 60.50 | 60.50 | - | 934,221 |
| Dec 5, 2025 | 60.90 | 60.90 | 58.80 | 60.50 | 60.50 | 1.00% | 1,010,842 |
| Dec 4, 2025 | 63.30 | 63.60 | 59.70 | 59.90 | 59.90 | -4.92% | 2,214,336 |
| Dec 3, 2025 | 63.60 | 67.60 | 63.00 | 63.00 | 63.00 | - | 4,015,510 |
| Dec 2, 2025 | 64.70 | 66.50 | 63.00 | 63.00 | 63.00 | -1.72% | 2,448,216 |
| Dec 1, 2025 | 65.90 | 66.50 | 63.60 | 64.10 | 64.10 | -1.99% | 2,147,095 |
| Nov 28, 2025 | 67.70 | 67.90 | 65.40 | 65.40 | 65.40 | -3.40% | 4,985,826 |
| Nov 27, 2025 | 66.10 | 67.70 | 65.30 | 67.70 | 67.70 | 3.83% | 5,150,237 |
| Nov 26, 2025 | 64.60 | 67.50 | 63.20 | 65.20 | 65.20 | - | 7,410,924 |
| Nov 25, 2025 | 67.70 | 67.70 | 63.40 | 65.20 | 65.20 | -3.83% | 5,567,210 |
| Nov 24, 2025 | 65.20 | 68.00 | 61.80 | 67.80 | 67.80 | 7.45% | 14,419,950 |
| Nov 21, 2025 | 60.00 | 63.10 | 59.30 | 63.10 | 63.10 | 7.31% | 11,433,860 |
| Nov 20, 2025 | 55.30 | 58.80 | 54.20 | 58.80 | 58.80 | 9.91% | 3,334,261 |
| Nov 19, 2025 | 54.20 | 54.20 | 51.20 | 53.50 | 53.50 | -0.37% | 1,269,378 |
| Nov 18, 2025 | 55.20 | 58.10 | 52.70 | 53.70 | 53.70 | 1.32% | 4,332,373 |
| Nov 17, 2025 | 48.70 | 53.00 | 48.20 | 53.00 | 53.00 | 9.96% | 1,758,851 |
| Nov 14, 2025 | 49.35 | 49.35 | 47.45 | 48.20 | 48.20 | -0.21% | 370,759 |
| Nov 13, 2025 | 49.00 | 49.00 | 47.70 | 48.30 | 48.30 | 3.65% | 388,809 |
| Nov 12, 2025 | 48.00 | 48.20 | 46.50 | 46.60 | 46.60 | -2.10% | 384,631 |
| Nov 11, 2025 | 49.00 | 49.35 | 46.80 | 47.60 | 47.60 | 3.03% | 841,053 |
| Nov 10, 2025 | 47.35 | 47.90 | 46.20 | 46.20 | 46.20 | -2.33% | 248,505 |
| Nov 7, 2025 | 46.90 | 48.00 | 46.05 | 47.30 | 47.30 | 0.64% | 242,076 |
| Nov 6, 2025 | 48.00 | 48.00 | 46.25 | 47.00 | 47.00 | 7.67% | 764,540 |
| Nov 5, 2025 | 44.30 | 44.30 | 42.95 | 43.65 | 43.65 | -1.02% | 127,269 |
| Nov 4, 2025 | 44.95 | 45.55 | 43.80 | 44.10 | 44.10 | -2.86% | 123,110 |
| Nov 3, 2025 | 45.45 | 45.45 | 44.80 | 45.40 | 45.40 | 0.44% | 89,185 |
| Oct 31, 2025 | 45.90 | 46.60 | 44.80 | 45.20 | 45.20 | 0.44% | 134,874 |
| Oct 30, 2025 | 44.65 | 45.00 | 44.00 | 45.00 | 45.00 | 0.45% | 64,930 |
| Oct 29, 2025 | 45.60 | 45.60 | 44.75 | 44.80 | 44.80 | - | 76,434 |
| Oct 28, 2025 | 46.00 | 46.00 | 44.80 | 44.80 | 44.80 | -2.50% | 135,983 |
| Oct 27, 2025 | 47.30 | 47.30 | 45.95 | 45.95 | 45.95 | -1.61% | 113,312 |
| Oct 23, 2025 | 47.15 | 47.15 | 46.40 | 46.70 | 46.70 | -1.06% | 57,632 |
| Oct 22, 2025 | 47.40 | 47.70 | 46.40 | 47.20 | 47.20 | 0.43% | 94,929 |
| Oct 21, 2025 | 46.55 | 47.50 | 46.55 | 47.00 | 47.00 | 1.95% | 151,602 |