All Ring Tech Co., Ltd. (TPEX:6187)
Taiwan
· Delayed Price · Currency is TWD 341.00
-9.00 (-2.57%)
Dec 5, 2025, 1:30 PM CST
All Ring Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 351.50 | 351.50 | 340.00 | 341.00 | 341.00 | -2.57% | 1,660,307 |
| Dec 4, 2025 | 352.00 | 356.00 | 349.00 | 350.00 | 350.00 | 0.29% | 630,967 |
| Dec 3, 2025 | 353.00 | 354.50 | 349.00 | 349.00 | 349.00 | -0.85% | 459,059 |
| Dec 2, 2025 | 354.50 | 356.50 | 349.00 | 352.00 | 352.00 | -0.56% | 515,317 |
| Dec 1, 2025 | 355.00 | 356.00 | 349.00 | 354.00 | 354.00 | -0.28% | 555,701 |
| Nov 28, 2025 | 348.50 | 357.00 | 346.50 | 355.00 | 355.00 | 1.87% | 1,052,715 |
| Nov 27, 2025 | 353.00 | 353.00 | 345.50 | 348.50 | 348.50 | - | 665,600 |
| Nov 26, 2025 | 347.00 | 356.00 | 346.00 | 348.50 | 348.50 | 1.75% | 1,378,136 |
| Nov 25, 2025 | 339.50 | 347.50 | 339.50 | 342.50 | 342.50 | 2.70% | 883,412 |
| Nov 24, 2025 | 328.00 | 333.50 | 323.50 | 333.50 | 333.50 | 2.30% | 670,789 |
| Nov 21, 2025 | 328.00 | 332.00 | 322.00 | 326.00 | 326.00 | -3.41% | 839,702 |
| Nov 20, 2025 | 326.50 | 339.00 | 325.00 | 337.50 | 337.50 | 6.30% | 1,316,999 |
| Nov 19, 2025 | 322.00 | 323.50 | 312.00 | 317.50 | 317.50 | -1.40% | 943,324 |
| Nov 18, 2025 | 323.00 | 338.00 | 320.50 | 322.00 | 322.00 | -0.31% | 1,263,347 |
| Nov 17, 2025 | 326.00 | 330.50 | 320.00 | 323.00 | 323.00 | -0.92% | 1,092,832 |
| Nov 14, 2025 | 326.50 | 332.50 | 326.00 | 326.00 | 326.00 | -3.55% | 940,118 |
| Nov 13, 2025 | 328.50 | 342.50 | 315.00 | 338.00 | 338.00 | 0.75% | 2,410,210 |
| Nov 12, 2025 | 331.50 | 336.50 | 328.00 | 335.50 | 335.50 | 1.21% | 1,114,662 |
| Nov 11, 2025 | 321.00 | 335.50 | 320.00 | 331.50 | 331.50 | 5.41% | 2,327,596 |
| Nov 10, 2025 | 308.00 | 318.00 | 307.50 | 314.50 | 314.50 | -6.40% | 3,304,703 |
| Nov 7, 2025 | 350.00 | 350.00 | 335.00 | 336.00 | 336.00 | -4.95% | 2,541,945 |
| Nov 6, 2025 | 353.00 | 355.50 | 351.00 | 353.50 | 353.50 | 0.71% | 952,726 |
| Nov 5, 2025 | 351.00 | 353.00 | 346.00 | 351.00 | 351.00 | -2.50% | 2,225,754 |
| Nov 4, 2025 | 377.00 | 379.50 | 359.00 | 360.00 | 360.00 | -4.76% | 1,999,663 |
| Nov 3, 2025 | 370.00 | 378.00 | 366.50 | 378.00 | 378.00 | 2.58% | 1,922,987 |
| Oct 31, 2025 | 358.00 | 371.00 | 356.00 | 368.50 | 368.50 | 2.93% | 2,035,478 |
| Oct 30, 2025 | 362.50 | 364.00 | 355.00 | 358.00 | 358.00 | -0.83% | 1,551,105 |
| Oct 29, 2025 | 364.00 | 367.00 | 360.50 | 361.00 | 361.00 | 0.42% | 836,366 |
| Oct 28, 2025 | 368.50 | 368.50 | 359.00 | 359.50 | 359.50 | -1.51% | 1,268,426 |
| Oct 27, 2025 | 369.50 | 371.50 | 363.50 | 365.00 | 365.00 | 0.41% | 893,573 |
| Oct 23, 2025 | 363.00 | 370.50 | 362.00 | 363.50 | 363.50 | -0.14% | 1,181,257 |
| Oct 22, 2025 | 372.00 | 372.00 | 363.50 | 364.00 | 364.00 | -2.02% | 1,604,945 |
| Oct 21, 2025 | 378.00 | 379.00 | 371.00 | 371.50 | 371.50 | -0.67% | 970,251 |
| Oct 20, 2025 | 378.00 | 380.00 | 373.00 | 374.00 | 374.00 | -0.66% | 904,296 |
| Oct 17, 2025 | 391.00 | 394.00 | 375.00 | 376.50 | 376.50 | -4.44% | 3,543,496 |
| Oct 16, 2025 | 386.00 | 397.00 | 386.00 | 394.00 | 394.00 | 2.60% | 4,000,419 |
| Oct 15, 2025 | 371.00 | 384.00 | 368.00 | 384.00 | 384.00 | 4.07% | 2,140,394 |
| Oct 14, 2025 | 380.00 | 387.50 | 367.00 | 369.00 | 369.00 | -0.67% | 3,002,556 |
| Oct 13, 2025 | 357.00 | 371.50 | 357.00 | 371.50 | 371.50 | -1.20% | 2,243,766 |
| Oct 9, 2025 | 381.00 | 383.00 | 373.50 | 376.00 | 376.00 | - | 2,064,701 |
| Oct 8, 2025 | 377.00 | 378.50 | 370.00 | 376.00 | 376.00 | -1.31% | 1,543,736 |
| Oct 7, 2025 | 378.50 | 391.00 | 378.50 | 381.00 | 381.00 | 1.60% | 2,699,448 |
| Oct 3, 2025 | 376.50 | 380.00 | 370.00 | 375.00 | 375.00 | - | 1,555,713 |
| Oct 2, 2025 | 384.00 | 387.00 | 374.00 | 375.00 | 375.00 | -1.32% | 1,967,337 |
| Oct 1, 2025 | 384.00 | 387.50 | 377.00 | 380.00 | 380.00 | -1.04% | 1,620,650 |
| Sep 30, 2025 | 379.50 | 386.50 | 377.00 | 384.00 | 384.00 | 2.13% | 1,703,552 |
| Sep 26, 2025 | 389.00 | 391.50 | 373.50 | 376.00 | 376.00 | -4.33% | 4,024,555 |
| Sep 25, 2025 | 411.00 | 413.50 | 390.00 | 393.00 | 393.00 | -3.91% | 6,187,309 |
| Sep 24, 2025 | 408.00 | 419.00 | 405.00 | 409.00 | 409.00 | 3.02% | 13,942,390 |
| Sep 23, 2025 | 405.00 | 410.00 | 397.00 | 397.00 | 397.00 | 2.58% | 9,129,610 |
| Sep 22, 2025 | 376.00 | 391.50 | 376.00 | 387.00 | 387.00 | 3.34% | 4,650,659 |
| Sep 19, 2025 | 378.00 | 381.00 | 371.50 | 374.50 | 374.50 | 0.54% | 1,826,515 |
| Sep 18, 2025 | 361.50 | 378.00 | 361.50 | 372.50 | 372.50 | 3.04% | 2,690,301 |
| Sep 17, 2025 | 362.00 | 364.00 | 357.00 | 361.50 | 361.50 | 0.70% | 850,932 |
| Sep 16, 2025 | 364.00 | 364.00 | 358.00 | 359.00 | 359.00 | -0.69% | 1,707,343 |
| Sep 15, 2025 | 356.00 | 361.50 | 351.00 | 361.50 | 361.50 | 1.26% | 1,865,753 |
| Sep 12, 2025 | 366.50 | 369.00 | 356.50 | 357.00 | 357.00 | -1.79% | 2,845,366 |
| Sep 11, 2025 | 377.50 | 382.50 | 363.50 | 363.50 | 363.50 | -3.32% | 3,445,597 |
| Sep 10, 2025 | 385.00 | 387.50 | 376.00 | 376.00 | 376.00 | -2.21% | 4,008,675 |
| Sep 9, 2025 | 392.50 | 394.00 | 378.00 | 384.50 | 384.50 | -5.06% | 7,758,186 |
| Sep 8, 2025 | 400.00 | 408.00 | 395.00 | 405.00 | 405.00 | 3.71% | 6,590,683 |
| Sep 5, 2025 | 374.50 | 392.00 | 373.50 | 390.50 | 390.50 | 5.26% | 3,152,275 |
| Sep 4, 2025 | 385.00 | 385.00 | 371.00 | 371.00 | 371.00 | -2.11% | 1,464,620 |
| Sep 3, 2025 | 378.50 | 382.00 | 372.50 | 379.00 | 379.00 | 1.07% | 1,484,002 |
| Sep 2, 2025 | 389.00 | 391.00 | 370.00 | 375.00 | 375.00 | -2.34% | 2,890,030 |
| Sep 1, 2025 | 392.00 | 400.00 | 380.50 | 384.00 | 384.00 | -1.29% | 4,826,221 |
| Aug 29, 2025 | 392.50 | 402.00 | 388.00 | 389.00 | 389.00 | 1.30% | 5,022,537 |
| Aug 28, 2025 | 390.00 | 398.00 | 384.00 | 384.00 | 384.00 | - | 4,094,725 |
| Aug 27, 2025 | 385.00 | 389.00 | 382.00 | 384.00 | 384.00 | 1.05% | 2,078,473 |
| Aug 26, 2025 | 374.00 | 384.50 | 369.00 | 380.00 | 380.00 | 1.20% | 2,034,627 |
| Aug 25, 2025 | 377.00 | 380.00 | 372.50 | 375.50 | 375.50 | 2.04% | 1,808,247 |
| Aug 22, 2025 | 377.50 | 380.50 | 368.00 | 368.00 | 368.00 | -1.60% | 1,575,501 |
| Aug 21, 2025 | 371.00 | 381.00 | 371.00 | 374.00 | 374.00 | 1.77% | 2,527,729 |
| Aug 20, 2025 | 385.00 | 385.00 | 367.50 | 367.50 | 367.50 | -5.28% | 4,741,984 |
| Aug 19, 2025 | 378.00 | 400.00 | 376.00 | 388.00 | 388.00 | 4.30% | 8,312,731 |
| Aug 18, 2025 | 371.50 | 372.00 | 365.00 | 372.00 | 372.00 | -0.40% | 2,033,568 |
| Aug 15, 2025 | 361.00 | 378.00 | 361.00 | 373.50 | 373.50 | 3.32% | 4,023,767 |
| Aug 14, 2025 | 362.00 | 367.00 | 358.50 | 361.50 | 361.50 | 0.28% | 1,585,127 |
| Aug 13, 2025 | 361.00 | 366.50 | 358.00 | 360.50 | 360.50 | 0.56% | 1,874,556 |
| Aug 12, 2025 | 362.00 | 363.00 | 358.00 | 358.50 | 358.50 | -0.97% | 900,034 |
| Aug 11, 2025 | 362.50 | 363.00 | 352.50 | 362.00 | 362.00 | 0.84% | 1,462,140 |
| Aug 8, 2025 | 374.50 | 378.00 | 359.00 | 359.00 | 359.00 | -2.45% | 4,354,838 |
| Aug 7, 2025 | 360.00 | 375.00 | 360.00 | 368.00 | 368.00 | 4.10% | 4,925,255 |
| Aug 6, 2025 | 355.50 | 357.00 | 349.00 | 353.50 | 353.50 | -1.39% | 2,454,350 |
| Aug 5, 2025 | 370.50 | 372.50 | 358.50 | 358.50 | 358.50 | -2.05% | 2,804,199 |
| Aug 4, 2025 | 372.50 | 374.00 | 365.50 | 366.00 | 366.00 | -2.66% | 1,486,949 |
| Aug 1, 2025 | 368.00 | 376.00 | 363.00 | 376.00 | 376.00 | -0.27% | 1,573,353 |
| Jul 31, 2025 | 370.00 | 377.00 | 366.00 | 377.00 | 377.00 | 3.01% | 1,535,428 |
| Jul 30, 2025 | 363.50 | 368.50 | 360.50 | 366.00 | 366.00 | 0.69% | 1,262,432 |
| Jul 29, 2025 | 375.50 | 375.50 | 360.50 | 363.50 | 363.50 | -3.45% | 3,277,216 |
| Jul 28, 2025 | 379.00 | 381.50 | 371.00 | 376.50 | 376.50 | 0.40% | 2,053,858 |
| Jul 25, 2025 | 385.00 | 387.00 | 373.00 | 375.00 | 375.00 | -2.60% | 2,493,240 |
| Jul 24, 2025 | 395.00 | 397.50 | 385.00 | 385.00 | 385.00 | -2.04% | 2,441,533 |
| Jul 23, 2025 | 393.50 | 397.00 | 391.00 | 393.00 | 393.00 | 0.77% | 1,358,865 |
| Jul 22, 2025 | 410.00 | 411.00 | 390.00 | 390.00 | 390.00 | -5.57% | 4,088,886 |
| Jul 21, 2025 | 412.00 | 418.50 | 410.00 | 413.00 | 402.81 | 0.49% | 3,812,174 |
| Jul 18, 2025 | 417.00 | 420.00 | 410.00 | 411.00 | 400.86 | 0.49% | 3,047,426 |
| Jul 17, 2025 | 413.00 | 420.00 | 409.00 | 409.00 | 398.91 | 0.49% | 3,353,545 |
| Jul 16, 2025 | 405.00 | 422.00 | 405.00 | 407.00 | 396.96 | 2.52% | 7,745,735 |
| Jul 15, 2025 | 397.00 | 403.00 | 395.50 | 397.00 | 387.21 | 0.51% | 1,549,239 |