All Ring Tech Co., Ltd.(TW:6187)
NT$1,015.00-10.00 (-0.98%)
TW:6187
All Ring Tech Co., Ltd. historical prices
NT$1,015.00
At close:-10.00 (-0.98%)
All Ring Tech Co., Ltd. (6187) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,025.00 | 1,050.00 | 988.00 | 1,015.00 | 1,015.00 | -0.98% | 2,743,281 | 1.06 |
| Nov 10, 2026 | 1,015.00 | 1,045.00 | 1,000.00 | 1,025.00 | 1,025.00 | +18.63% | 2,294,392 | 0.86 |
| Nov 09, 2026 | 875.00 | 950.00 | 865.00 | 950.00 | 950.00 | +9.95% | 1,455,741 | 0.54 |
| Nov 06, 2026 | 864.00 | 894.00 | 864.00 | 864.00 | 864.00 | -9.91% | 2,748,352 | 1.00 |
| Nov 05, 2026 | 1,030.00 | 1,040.00 | 959.00 | 959.00 | 959.00 | -9.95% | 2,516,493 | 0.91 |
| Nov 04, 2026 | 1,055.00 | 1,085.00 | 980.00 | 1,065.00 | 1,065.00 | -1.39% | 3,864,258 | 1.40 |
| Nov 03, 2026 | 1,145.00 | 1,155.00 | 1,080.00 | 1,080.00 | 1,080.00 | -9.62% | 1,967,890 | 0.70 |
| Nov 02, 2026 | 1,150.00 | 1,210.00 | 1,145.00 | 1,195.00 | 1,195.00 | +0.42% | 1,329,766 | 0.47 |
| Oct 30, 2026 | 1,185.00 | 1,210.00 | 1,135.00 | 1,190.00 | 1,190.00 | -5.56% | 2,311,878 | 0.81 |
| Oct 29, 2026 | 1,340.00 | 1,340.00 | 1,250.00 | 1,260.00 | 1,260.00 | -6.32% | 1,111,426 | 0.39 |
| Oct 28, 2026 | 1,330.00 | 1,360.00 | 1,315.00 | 1,345.00 | 1,345.00 | +4.67% | 1,566,331 | 0.55 |
| Oct 27, 2026 | 1,275.00 | 1,305.00 | 1,245.00 | 1,285.00 | 1,285.00 | +1.98% | 2,124,304 | 0.75 |
| Oct 26, 2026 | 1,260.00 | 1,360.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1,260.00 | 1,360.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1,350.00 | 1,360.00 | 1,260.00 | 1,260.00 | 1,260.00 | -5.26% | 2,023,480 | 0.68 |
| Oct 21, 2026 | 1,360.00 | 1,385.00 | 1,315.00 | 1,330.00 | 1,330.00 | +0.76% | 1,728,355 | 0.58 |
| Oct 20, 2026 | 1,400.00 | 1,430.00 | 1,310.00 | 1,320.00 | 1,320.00 | -6.05% | 2,508,498 | 0.84 |
| Oct 19, 2026 | 1,370.00 | 1,410.00 | 1,320.00 | 1,405.00 | 1,405.00 | -0.35% | 2,677,468 | 0.89 |
| Oct 16, 2026 | 1,405.00 | 1,455.00 | 1,385.00 | 1,410.00 | 1,410.00 | +1.44% | 2,934,919 | 0.99 |
| Oct 15, 2026 | 1,455.00 | 1,480.00 | 1,390.00 | 1,390.00 | 1,390.00 | -9.74% | 3,414,119 | 1.16 |
| Oct 14, 2026 | 1,600.00 | 1,610.00 | 1,530.00 | 1,540.00 | 1,540.00 | -3.75% | 3,388,135 | 1.15 |
| Oct 13, 2026 | 1,675.00 | 1,680.00 | 1,580.00 | 1,600.00 | 1,600.00 | -4.48% | 6,128,504 | 2.12 |
| Oct 12, 2026 | 1,520.00 | 1,675.00 | 1,505.00 | 1,675.00 | 1,675.00 | +9.84% | 4,422,421 | 1.55 |
| Oct 09, 2026 | 1,525.00 | 1,595.00 | 1,490.00 | 1,525.00 | 1,525.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,500.00 | 1,595.00 | 1,490.00 | 1,525.00 | 1,525.00 | -0.65% | 2,984,238 | 1.04 |
| Oct 07, 2026 | 1,545.00 | 1,570.00 | 1,510.00 | 1,535.00 | 1,535.00 | 0.00% | 2,380,690 | 0.84 |
| Oct 06, 2026 | 1,500.00 | 1,590.00 | 1,445.00 | 1,535.00 | 1,535.00 | +3.02% | 5,714,672 | 2.05 |
| Oct 05, 2026 | 1,400.00 | 1,490.00 | 1,390.00 | 1,490.00 | 1,490.00 | +9.96% | 4,888,741 | 1.78 |
| Oct 02, 2026 | 1,290.00 | 1,385.00 | 1,290.00 | 1,355.00 | 1,355.00 | +6.27% | 2,436,944 | 0.89 |
| Oct 01, 2026 | 1,300.00 | 1,325.00 | 1,260.00 | 1,275.00 | 1,275.00 | -2.67% | 1,700,270 | 0.62 |
| Sep 30, 2026 | 1,375.00 | 1,420.00 | 1,275.00 | 1,310.00 | 1,310.00 | 0.00% | 5,059,066 | 1.87 |
| Sep 29, 2026 | 1,230.00 | 1,310.00 | 1,230.00 | 1,310.00 | 1,310.00 | +9.62% | 3,498,263 | 1.29 |
| Sep 28, 2026 | 1,195.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,195.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1,195.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,195.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,210.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,195.00 | -0.83% | 1,076,011 | 0.39 |
| Sep 23, 2026 | 1,225.00 | 1,230.00 | 1,180.00 | 1,205.00 | 1,205.00 | -0.82% | 1,492,765 | 0.54 |
| Sep 22, 2026 | 1,260.00 | 1,270.00 | 1,215.00 | 1,215.00 | 1,215.00 | -1.62% | 1,368,337 | 0.50 |
| Sep 21, 2026 | 1,260.00 | 1,265.00 | 1,200.00 | 1,235.00 | 1,235.00 | -1.20% | 1,526,102 | 0.55 |
| Sep 18, 2026 | 1,240.00 | 1,255.00 | 1,230.00 | 1,250.00 | 1,250.00 | +3.31% | 1,031,110 | 0.37 |
| Sep 17, 2026 | 1,250.00 | 1,270.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.82% | 1,221,289 | 0.44 |
| Sep 16, 2026 | 1,220.00 | 1,255.00 | 1,220.00 | 1,220.00 | 1,220.00 | +0.41% | 1,024,583 | 0.37 |
| Sep 15, 2026 | 1,230.00 | 1,265.00 | 1,210.00 | 1,215.00 | 1,215.00 | -0.82% | 1,133,122 | 0.41 |
| Sep 14, 2026 | 1,210.00 | 1,250.00 | 1,185.00 | 1,225.00 | 1,225.00 | -2.00% | 1,979,354 | 0.72 |
| Sep 11, 2026 | 1,250.00 | 1,275.00 | 1,220.00 | 1,250.00 | 1,250.00 | -2.34% | 1,656,814 | 0.60 |
| Sep 10, 2026 | 1,340.00 | 1,360.00 | 1,280.00 | 1,280.00 | 1,280.00 | -3.76% | 1,949,841 | 0.70 |
| Sep 09, 2026 | 1,410.00 | 1,425.00 | 1,325.00 | 1,330.00 | 1,330.00 | -3.97% | 2,967,561 | 1.07 |
| Sep 08, 2026 | 1,355.00 | 1,435.00 | 1,350.00 | 1,385.00 | 1,385.00 | +1.09% | 3,668,072 | 1.34 |
| Sep 07, 2026 | 1,320.00 | 1,400.00 | 1,310.00 | 1,370.00 | 1,370.00 | +4.98% | 2,393,479 | 0.87 |
| Sep 04, 2026 | 1,345.00 | 1,360.00 | 1,280.00 | 1,305.00 | 1,305.00 | +0.38% | 1,994,478 | 0.72 |
| Sep 03, 2026 | 1,365.00 | 1,410.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.99% | 3,022,194 | 1.10 |
