Ruby Tech Corporation (TPEX:8048)
Taiwan · Delayed Price · Currency is TWD 45.95
-2.95 (-6.03%)
Nov 6, 2026, 1:30 PM CST
Ruby Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 46.00 | 46.40 | 44.85 | 45.95 | 45.95 | -6.03% | 183,774 |
| Nov 5, 2026 | 49.00 | 49.60 | 48.00 | 48.90 | 48.90 | -2.00% | 110,470 |
| Nov 4, 2026 | 49.05 | 49.90 | 47.05 | 49.90 | 49.90 | 1.32% | 197,992 |
| Nov 3, 2026 | 49.85 | 49.90 | 48.05 | 49.25 | 49.25 | 0.10% | 156,713 |
| Nov 2, 2026 | 49.50 | 50.30 | 49.20 | 49.20 | 49.20 | -1.60% | 97,555 |
| Oct 30, 2026 | 49.50 | 50.00 | 48.30 | 50.00 | 50.00 | -0.40% | 150,295 |
| Oct 29, 2026 | 50.20 | 50.40 | 49.80 | 50.20 | 50.20 | - | 41,503 |
| Oct 28, 2026 | 51.20 | 51.20 | 50.20 | 50.20 | 50.20 | -1.95% | 68,453 |
| Oct 27, 2026 | 50.30 | 51.20 | 49.80 | 51.20 | 51.20 | 1.79% | 65,747 |
| Oct 22, 2026 | 50.40 | 50.40 | 49.50 | 50.30 | 50.30 | - | 61,742 |
| Oct 21, 2026 | 51.20 | 51.20 | 50.00 | 50.30 | 50.30 | 0.60% | 132,714 |
| Oct 20, 2026 | 50.60 | 51.90 | 50.00 | 50.00 | 50.00 | -1.19% | 82,373 |
| Oct 19, 2026 | 50.30 | 51.50 | 50.00 | 50.60 | 50.60 | -1.75% | 77,412 |
| Oct 16, 2026 | 51.20 | 51.90 | 51.00 | 51.50 | 51.50 | -0.77% | 57,360 |
| Oct 15, 2026 | 51.00 | 51.90 | 50.40 | 51.90 | 51.90 | -0.38% | 69,679 |
| Oct 14, 2026 | 51.40 | 52.30 | 51.10 | 52.10 | 52.10 | 2.36% | 57,678 |
| Oct 13, 2026 | 51.70 | 52.60 | 50.80 | 50.90 | 50.90 | -3.05% | 86,894 |
| Oct 12, 2026 | 50.50 | 52.60 | 50.50 | 52.50 | 52.50 | 2.14% | 151,039 |
| Oct 8, 2026 | 52.00 | 52.00 | 50.30 | 51.40 | 51.40 | -0.19% | 89,159 |
| Oct 7, 2026 | 52.40 | 53.50 | 51.30 | 51.50 | 51.50 | -0.58% | 244,265 |
| Oct 6, 2026 | 50.60 | 52.00 | 50.50 | 51.80 | 51.80 | 0.97% | 111,000 |
| Oct 5, 2026 | 51.80 | 51.80 | 50.80 | 51.30 | 51.30 | - | 105,878 |
| Oct 2, 2026 | 50.90 | 51.50 | 50.60 | 51.30 | 51.30 | 0.98% | 96,998 |
| Oct 1, 2026 | 50.80 | 51.00 | 50.70 | 50.80 | 50.80 | 0.40% | 63,398 |
| Sep 30, 2026 | 49.95 | 50.90 | 49.70 | 50.60 | 50.60 | 0.40% | 97,012 |
| Sep 29, 2026 | 50.10 | 50.40 | 49.50 | 50.40 | 50.40 | 0.60% | 89,827 |
| 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 |