Ruby Tech Corporation(TW:8048)
NT$48.50-1.30 (-2.61%)
TW:8048
Ruby Tech Corporation historical prices
NT$48.50
At close:-1.30 (-2.61%)
Ruby Tech Corporation (8048) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 48.85 | 49.45 | 48.50 | 48.50 | 48.50 | -2.61% | 87,756 | 0.98 |
| Nov 10, 2026 | 49.60 | 51.20 | 48.70 | 49.80 | 49.80 | +8.38% | 153,181 | 1.75 |
| Nov 09, 2026 | 45.05 | 50.50 | 45.05 | 49.60 | 49.60 | +7.94% | 259,757 | 3.08 |
| Nov 06, 2026 | 46.00 | 46.50 | 44.85 | 45.95 | 45.95 | -6.03% | 183,774 | 2.23 |
| Nov 05, 2026 | 49.00 | 49.60 | 48.00 | 48.90 | 48.90 | -2.00% | 110,470 | 1.34 |
| Nov 04, 2026 | 49.05 | 49.90 | 47.05 | 49.90 | 49.90 | +1.32% | 197,992 | 2.44 |
| Nov 03, 2026 | 49.85 | 49.90 | 48.05 | 49.25 | 49.25 | +0.10% | 156,713 | 1.94 |
| Nov 02, 2026 | 49.50 | 50.30 | 49.20 | 49.20 | 49.20 | -1.60% | 97,555 | 1.12 |
| Oct 30, 2026 | 49.50 | 50.00 | 48.30 | 50.00 | 50.00 | -0.40% | 150,295 | 1.59 |
| Oct 29, 2026 | 50.20 | 50.40 | 49.80 | 50.20 | 50.20 | 0.00% | 41,503 | 0.43 |
| Oct 28, 2026 | 51.20 | 51.20 | 50.20 | 50.20 | 50.20 | -1.95% | 68,453 | 0.70 |
| Oct 27, 2026 | 50.30 | 51.20 | 49.80 | 51.20 | 51.20 | +1.79% | 65,747 | 0.65 |
| Oct 26, 2026 | 50.30 | 50.40 | 49.50 | 50.30 | 50.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 50.30 | 50.40 | 49.50 | 50.30 | 50.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 50.40 | 50.40 | 49.50 | 50.30 | 50.30 | 0.00% | 61,742 | 0.54 |
| Oct 21, 2026 | 51.20 | 51.20 | 50.00 | 50.30 | 50.30 | +0.60% | 132,714 | 1.16 |
| Oct 20, 2026 | 50.60 | 51.90 | 50.00 | 50.00 | 50.00 | -1.19% | 82,373 | 0.70 |
| Oct 19, 2026 | 50.30 | 51.50 | 50.00 | 50.60 | 50.60 | -1.75% | 77,412 | 0.64 |
| Oct 16, 2026 | 51.20 | 51.90 | 51.00 | 51.50 | 51.50 | -0.77% | 57,360 | 0.47 |
| Oct 15, 2026 | 51.00 | 51.90 | 50.40 | 51.90 | 51.90 | -0.38% | 69,679 | 0.56 |
| Oct 14, 2026 | 51.40 | 52.30 | 51.10 | 52.10 | 52.10 | +2.36% | 57,678 | 0.44 |
| Oct 13, 2026 | 51.70 | 52.60 | 50.80 | 50.90 | 50.90 | -3.05% | 86,894 | 0.66 |
| Oct 12, 2026 | 50.50 | 52.60 | 50.50 | 52.50 | 52.50 | +2.14% | 151,039 | 1.15 |
| Oct 09, 2026 | 51.40 | 52.00 | 50.30 | 51.40 | 51.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 52.00 | 52.00 | 50.30 | 51.40 | 51.40 | -0.19% | 89,159 | 0.65 |
| Oct 07, 2026 | 52.40 | 53.50 | 51.30 | 51.50 | 51.50 | -0.58% | 244,265 | 1.82 |
| Oct 06, 2026 | 50.60 | 52.00 | 50.50 | 51.80 | 51.80 | +0.97% | 111,000 | 0.82 |
| Oct 05, 2026 | 51.80 | 51.80 | 50.80 | 51.30 | 51.30 | 0.00% | 105,878 | 0.78 |
| Oct 02, 2026 | 50.90 | 51.50 | 50.60 | 51.30 | 51.30 | +0.98% | 96,998 | 0.70 |
| Oct 01, 2026 | 50.80 | 51.00 | 50.70 | 50.80 | 50.80 | +0.40% | 63,398 | 0.45 |
| Sep 30, 2026 | 49.95 | 50.90 | 49.70 | 50.60 | 50.60 | +0.40% | 97,012 | 0.68 |
| Sep 29, 2026 | 50.10 | 50.40 | 49.50 | 50.40 | 50.40 | +0.60% | 89,827 | 0.62 |
| Sep 28, 2026 | 50.10 | 50.20 | 49.40 | 50.10 | 50.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 50.10 | 50.20 | 49.40 | 50.10 | 50.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 49.40 | 50.20 | 49.40 | 50.10 | 50.10 | +0.20% | 54,914 | 0.36 |
| Sep 23, 2026 | 48.85 | 50.30 | 48.60 | 50.00 | 50.00 | +1.83% | 187,271 | 1.20 |
| Sep 22, 2026 | 50.20 | 50.20 | 49.00 | 49.10 | 49.10 | -0.81% | 104,114 | 0.65 |
| Sep 21, 2026 | 49.80 | 51.00 | 49.35 | 49.50 | 49.50 | -0.20% | 101,665 | 0.62 |
| Sep 18, 2026 | 49.60 | 50.00 | 49.00 | 49.60 | 49.60 | +1.22% | 82,253 | 0.49 |
| Sep 17, 2026 | 49.50 | 49.60 | 48.70 | 49.00 | 49.00 | 0.00% | 118,355 | 0.67 |
| Sep 16, 2026 | 48.60 | 49.20 | 48.50 | 49.00 | 49.00 | +0.93% | 41,686 | 0.24 |
| Sep 15, 2026 | 47.30 | 48.55 | 47.25 | 48.55 | 48.55 | +0.83% | 69,358 | 0.38 |
| Sep 14, 2026 | 47.50 | 48.40 | 47.20 | 48.15 | 48.15 | +1.37% | 39,814 | 0.21 |
| Sep 11, 2026 | 48.15 | 48.60 | 47.10 | 47.50 | 47.50 | -5.75% | 270,498 | 1.38 |
| Sep 10, 2026 | 50.40 | 50.40 | 49.50 | 50.40 | 50.40 | 0.00% | 32,398 | 0.16 |
| Sep 09, 2026 | 50.40 | 50.80 | 49.95 | 50.40 | 50.40 | +0.80% | 83,293 | 0.37 |
| Sep 08, 2026 | 50.60 | 50.60 | 50.00 | 50.00 | 50.00 | 0.00% | 68,374 | 0.29 |
| Sep 07, 2026 | 51.90 | 51.90 | 50.00 | 50.00 | 50.00 | -3.10% | 133,378 | 0.56 |
| Sep 04, 2026 | 50.50 | 51.60 | 50.00 | 51.60 | 51.60 | +3.20% | 57,606 | 0.24 |
| Sep 03, 2026 | 53.50 | 53.50 | 50.00 | 50.00 | 50.00 | -5.48% | 136,156 | 0.54 |
