Ruby Tech Corporation (TPEX:8048)
Taiwan · Delayed Price · Currency is TWD 50.10
+0.10 (0.20%)
Sep 24, 2026, 1:30 PM CST
Ruby Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 49.40 | 50.20 | 49.40 | 50.10 | 50.10 | 0.20% | 54,914 |
| Sep 23, 2026 | 48.85 | 50.30 | 48.60 | 50.00 | 50.00 | 1.83% | 187,271 |
| Sep 22, 2026 | 50.20 | 50.20 | 49.00 | 49.10 | 49.10 | -0.81% | 104,114 |
| Sep 21, 2026 | 49.80 | 51.00 | 49.35 | 49.50 | 49.50 | -0.20% | 101,665 |
| Sep 18, 2026 | 49.60 | 50.00 | 49.00 | 49.60 | 49.60 | 1.22% | 82,253 |
| Sep 17, 2026 | 49.50 | 49.60 | 48.70 | 49.00 | 49.00 | - | 118,355 |
| Sep 16, 2026 | 48.60 | 49.20 | 48.50 | 49.00 | 49.00 | 0.93% | 41,686 |
| Sep 15, 2026 | 47.30 | 48.55 | 47.25 | 48.55 | 48.55 | 0.83% | 69,358 |
| Sep 14, 2026 | 47.50 | 48.40 | 47.20 | 48.15 | 48.15 | 1.37% | 39,814 |
| Sep 11, 2026 | 48.15 | 48.60 | 47.10 | 47.50 | 47.50 | -5.75% | 270,498 |
| Sep 10, 2026 | 50.40 | 50.40 | 49.50 | 50.40 | 50.40 | - | 32,399 |
| Sep 9, 2026 | 50.40 | 50.80 | 49.95 | 50.40 | 50.40 | 0.80% | 83,293 |
| Sep 8, 2026 | 50.60 | 50.60 | 50.00 | 50.00 | 50.00 | - | 68,374 |
| Sep 7, 2026 | 51.90 | 51.90 | 50.00 | 50.00 | 50.00 | -3.10% | 133,378 |
| Sep 4, 2026 | 50.50 | 51.60 | 50.00 | 51.60 | 51.60 | 3.20% | 57,606 |
| Sep 3, 2026 | 53.50 | 53.50 | 50.00 | 50.00 | 50.00 | -5.48% | 136,156 |
| Sep 2, 2026 | 52.60 | 52.90 | 52.10 | 52.90 | 52.90 | 0.19% | 56,456 |
| Sep 1, 2026 | 52.50 | 53.00 | 51.50 | 52.80 | 52.80 | 1.93% | 128,866 |
| Aug 31, 2026 | 51.90 | 52.00 | 51.00 | 51.80 | 51.80 | - | 69,195 |
| Aug 28, 2026 | 52.80 | 52.80 | 51.80 | 51.80 | 51.80 | -0.38% | 61,400 |
| Aug 27, 2026 | 52.20 | 53.00 | 51.60 | 52.00 | 52.00 | -0.19% | 60,148 |
| Aug 26, 2026 | 51.90 | 52.50 | 51.70 | 52.10 | 52.10 | 0.39% | 57,666 |
| Aug 25, 2026 | 51.00 | 51.90 | 50.10 | 51.90 | 51.90 | 1.37% | 63,758 |
| Aug 24, 2026 | 51.00 | 52.20 | 51.00 | 51.20 | 51.20 | -1.54% | 42,028 |
| Aug 21, 2026 | 52.50 | 52.50 | 51.30 | 52.00 | 52.00 | -0.19% | 29,639 |
| Aug 20, 2026 | 52.00 | 52.10 | 51.00 | 52.10 | 52.10 | 1.17% | 43,133 |
| Aug 19, 2026 | 51.80 | 51.80 | 50.90 | 51.50 | 51.50 | -0.77% | 62,737 |
| Aug 18, 2026 | 52.30 | 52.30 | 51.00 | 51.90 | 51.90 | - | 52,968 |
| Aug 17, 2026 | 52.20 | 52.20 | 51.00 | 51.90 | 51.90 | 0.78% | 63,853 |
| Aug 14, 2026 | 53.30 | 53.30 | 51.50 | 51.50 | 51.50 | -1.72% | 82,270 |
| Aug 13, 2026 | 53.30 | 53.30 | 52.40 | 52.40 | 52.40 | - | 63,539 |
| Aug 12, 2026 | 51.90 | 53.00 | 51.90 | 52.40 | 52.40 | 0.96% | 39,638 |
| Aug 11, 2026 | 52.40 | 54.00 | 51.30 | 51.90 | 51.90 | -0.95% | 77,943 |
| Aug 10, 2026 | 52.40 | 53.00 | 51.80 | 52.40 | 52.40 | 0.38% | 88,767 |
| Aug 7, 2026 | 53.90 | 54.20 | 52.20 | 52.20 | 52.20 | -3.33% | 128,674 |
| Aug 6, 2026 | 54.10 | 55.30 | 53.00 | 54.00 | 54.00 | -1.64% | 143,681 |
| Aug 5, 2026 | 54.30 | 56.60 | 52.50 | 54.90 | 54.90 | 1.67% | 494,562 |
| Aug 4, 2026 | 51.50 | 55.70 | 51.50 | 54.00 | 54.00 | 6.51% | 617,296 |
| Aug 3, 2026 | 50.40 | 51.80 | 50.40 | 50.70 | 50.70 | 0.60% | 123,691 |
| Jul 31, 2026 | 49.50 | 50.90 | 49.50 | 50.40 | 50.40 | 4.35% | 147,149 |
| Jul 30, 2026 | 46.90 | 48.65 | 46.90 | 48.30 | 48.30 | -1.83% | 307,957 |
| Jul 29, 2026 | 49.85 | 51.40 | 46.40 | 49.20 | 49.20 | -2.19% | 499,330 |
| Jul 28, 2026 | 51.70 | 51.70 | 49.15 | 50.30 | 50.30 | -4.01% | 254,723 |
| Jul 27, 2026 | 51.50 | 52.40 | 50.90 | 52.40 | 52.40 | 1.75% | 97,270 |
| Jul 24, 2026 | 52.40 | 52.40 | 51.30 | 51.50 | 51.50 | -1.72% | 179,039 |
| Jul 23, 2026 | 53.90 | 54.10 | 51.80 | 52.40 | 52.40 | -1.90% | 325,639 |
| Jul 22, 2026 | 55.34 | 57.48 | 55.34 | 55.34 | 53.41 | 0.71% | 290,156 |
| Jul 21, 2026 | 55.92 | 55.92 | 53.59 | 54.95 | 53.04 | 2.72% | 98,245 |
| Jul 20, 2026 | 54.56 | 54.56 | 51.85 | 53.50 | 51.63 | -1.96% | 206,420 |
| Jul 17, 2026 | 56.12 | 56.31 | 54.37 | 54.56 | 52.67 | -4.91% | 397,374 |