Ruby Tech Corporation (TPEX:8048)
Taiwan · Delayed Price · Currency is TWD 61.50
+0.10 (0.16%)
May 29, 2026, 1:30 PM CST
Ruby Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 62.20 | 62.90 | 61.40 | 61.50 | 61.50 | 0.16% | 252,586 |
| May 28, 2026 | 63.90 | 65.20 | 61.00 | 61.40 | 61.40 | -3.46% | 518,516 |
| May 27, 2026 | 64.00 | 64.30 | 62.50 | 63.60 | 63.60 | 1.27% | 349,622 |
| May 26, 2026 | 64.90 | 65.20 | 62.20 | 62.80 | 62.80 | -2.48% | 481,848 |
| May 25, 2026 | 63.60 | 64.90 | 63.20 | 64.40 | 64.40 | 2.71% | 643,869 |
| May 22, 2026 | 61.50 | 63.40 | 60.80 | 62.70 | 62.70 | 2.79% | 481,049 |
| May 21, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | 0.49% | 233,982 |
| May 20, 2026 | 60.60 | 62.50 | 60.60 | 60.70 | 60.70 | 0.17% | 342,335 |
| May 19, 2026 | 63.50 | 63.90 | 60.40 | 60.60 | 60.60 | -4.57% | 434,067 |
| May 18, 2026 | 61.00 | 64.30 | 60.10 | 63.50 | 63.50 | 2.75% | 398,638 |
| May 15, 2026 | 62.10 | 65.20 | 61.60 | 61.80 | 61.80 | -0.48% | 537,025 |
| May 14, 2026 | 62.40 | 62.50 | 61.10 | 62.10 | 62.10 | 0.81% | 321,766 |
| May 13, 2026 | 62.50 | 62.70 | 61.40 | 61.60 | 61.60 | -2.84% | 365,209 |
| May 12, 2026 | 63.30 | 64.70 | 62.10 | 63.40 | 63.40 | 2.59% | 708,204 |
| May 11, 2026 | 64.30 | 64.50 | 61.00 | 61.80 | 61.80 | -0.32% | 552,223 |
| May 8, 2026 | 62.20 | 63.30 | 60.50 | 62.00 | 62.00 | -0.96% | 384,530 |
| May 7, 2026 | 61.30 | 63.00 | 60.30 | 62.60 | 62.60 | 2.29% | 351,926 |
| May 6, 2026 | 63.80 | 63.80 | 61.00 | 61.20 | 61.20 | -1.92% | 441,863 |
| May 5, 2026 | 62.10 | 64.10 | 62.10 | 62.40 | 62.40 | - | 388,659 |
| May 4, 2026 | 62.50 | 63.30 | 61.70 | 62.40 | 62.40 | 1.46% | 293,648 |
| Apr 30, 2026 | 62.00 | 62.90 | 61.30 | 61.50 | 61.50 | -1.13% | 311,931 |
| Apr 29, 2026 | 61.80 | 63.20 | 61.00 | 62.20 | 62.20 | 0.65% | 329,022 |
| Apr 28, 2026 | 61.30 | 63.30 | 61.30 | 61.80 | 61.80 | - | 366,014 |
| Apr 27, 2026 | 64.50 | 64.90 | 60.90 | 61.80 | 61.80 | -3.89% | 641,813 |
| Apr 24, 2026 | 67.60 | 68.20 | 63.30 | 64.30 | 64.30 | -4.03% | 1,004,481 |
| Apr 23, 2026 | 70.40 | 71.60 | 65.20 | 67.00 | 67.00 | -2.90% | 1,925,092 |
| Apr 22, 2026 | 73.50 | 73.50 | 68.60 | 69.00 | 69.00 | -6.12% | 2,536,183 |
| Apr 21, 2026 | 73.00 | 76.80 | 70.20 | 73.50 | 73.50 | 3.52% | 7,317,670 |
| Apr 20, 2026 | 65.50 | 71.00 | 64.60 | 71.00 | 71.00 | 9.91% | 2,346,163 |
| Apr 17, 2026 | 62.40 | 65.20 | 62.10 | 64.60 | 64.60 | 3.53% | 938,641 |
| Apr 16, 2026 | 62.00 | 63.50 | 61.00 | 62.40 | 62.40 | 1.30% | 793,445 |
| Apr 15, 2026 | 59.50 | 62.50 | 59.50 | 61.60 | 61.60 | 4.41% | 957,267 |
| Apr 14, 2026 | 58.10 | 59.60 | 57.00 | 59.00 | 59.00 | 2.61% | 531,832 |
| Apr 13, 2026 | 57.40 | 59.00 | 56.70 | 57.50 | 57.50 | 2.13% | 682,395 |
| Apr 10, 2026 | 55.20 | 56.80 | 54.70 | 56.30 | 56.30 | 3.30% | 340,716 |
| Apr 9, 2026 | 55.50 | 56.50 | 54.20 | 54.50 | 54.50 | -1.09% | 348,595 |
| Apr 8, 2026 | 53.20 | 55.60 | 53.20 | 55.10 | 55.10 | 4.95% | 568,338 |
| Apr 7, 2026 | 52.80 | 53.40 | 52.20 | 52.50 | 52.50 | 0.96% | 195,315 |
| Apr 2, 2026 | 53.00 | 53.00 | 51.90 | 52.00 | 52.00 | -1.14% | 236,339 |
| Apr 1, 2026 | 53.90 | 54.00 | 52.60 | 52.60 | 52.60 | - | 325,905 |
| Mar 31, 2026 | 53.10 | 53.60 | 51.50 | 52.60 | 52.60 | -2.41% | 456,966 |
| Mar 30, 2026 | 53.50 | 54.20 | 52.60 | 53.90 | 53.90 | -1.46% | 371,256 |
| Mar 27, 2026 | 56.10 | 56.90 | 54.30 | 54.70 | 54.70 | -4.87% | 630,724 |
| Mar 26, 2026 | 59.80 | 60.20 | 57.50 | 57.50 | 57.50 | -3.36% | 457,328 |
| Mar 25, 2026 | 59.40 | 60.40 | 59.10 | 59.50 | 59.50 | 3.48% | 512,879 |
| Mar 24, 2026 | 60.40 | 61.10 | 56.70 | 57.50 | 57.50 | -1.71% | 508,181 |
| Mar 23, 2026 | 59.00 | 59.00 | 57.20 | 58.50 | 58.50 | -3.94% | 651,938 |
| Mar 20, 2026 | 61.60 | 64.00 | 60.60 | 60.90 | 60.90 | 0.50% | 910,972 |
| Mar 19, 2026 | 61.00 | 63.00 | 60.30 | 60.60 | 60.60 | -1.46% | 738,446 |
| Mar 18, 2026 | 59.90 | 61.60 | 58.60 | 61.50 | 61.50 | 4.06% | 777,529 |