All Ring Tech Co., Ltd. (TPEX:6187)
Taiwan
· Delayed Price · Currency is TWD 1,100.00
-15.00 (-1.35%)
Apr 29, 2026, 1:30 PM CST
All Ring Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,130.00 | 1,155.00 | 1,065.00 | 1,115.00 | 1,115.00 | 3.24% | 4,205,897 |
| Apr 27, 2026 | 1,170.00 | 1,170.00 | 1,055.00 | 1,080.00 | 1,080.00 | -7.69% | 5,121,015 |
| Apr 24, 2026 | 1,260.00 | 1,300.00 | 1,145.00 | 1,170.00 | 1,170.00 | -6.77% | 6,163,373 |
| Apr 23, 2026 | 1,465.00 | 1,490.00 | 1,255.00 | 1,255.00 | 1,255.00 | -9.71% | 6,996,457 |
| Apr 22, 2026 | 1,380.00 | 1,435.00 | 1,355.00 | 1,390.00 | 1,390.00 | 4.51% | 3,707,862 |
| Apr 21, 2026 | 1,340.00 | 1,340.00 | 1,230.00 | 1,330.00 | 1,330.00 | 8.57% | 4,045,855 |
| Apr 20, 2026 | 1,275.00 | 1,290.00 | 1,205.00 | 1,225.00 | 1,225.00 | 0.82% | 5,801,653 |
| Apr 17, 2026 | 1,105.00 | 1,215.00 | 1,105.00 | 1,215.00 | 1,215.00 | 9.95% | 5,909,301 |
| Apr 16, 2026 | 1,130.00 | 1,175.00 | 1,045.00 | 1,105.00 | 1,105.00 | -2.64% | 6,341,122 |
| Apr 15, 2026 | 1,055.00 | 1,135.00 | 1,000.00 | 1,135.00 | 1,135.00 | 9.66% | 9,046,127 |
| Apr 14, 2026 | 1,055.00 | 1,055.00 | 995.00 | 1,035.00 | 1,035.00 | -0.48% | 880,615 |
| Apr 13, 2026 | 996.00 | 1,070.00 | 996.00 | 1,040.00 | 1,040.00 | 6.78% | 1,990,612 |
| Apr 10, 2026 | 930.00 | 974.00 | 900.00 | 974.00 | 974.00 | 9.93% | 1,350,344 |
| Apr 9, 2026 | 961.00 | 961.00 | 886.00 | 886.00 | 886.00 | -9.59% | 972,270 |
| Apr 8, 2026 | 968.00 | 984.00 | 940.00 | 980.00 | 980.00 | 6.52% | 784,109 |
| Apr 7, 2026 | 915.00 | 924.00 | 911.00 | 920.00 | 920.00 | 2.79% | 583,968 |
| Apr 2, 2026 | 930.00 | 930.00 | 871.00 | 895.00 | 895.00 | 0.45% | 749,792 |
| Apr 1, 2026 | 848.00 | 891.00 | 840.00 | 891.00 | 891.00 | 10.00% | 1,035,735 |
| Mar 31, 2026 | 877.00 | 877.00 | 810.00 | 810.00 | 810.00 | -10.00% | 1,422,591 |
| Mar 30, 2026 | 936.00 | 947.00 | 900.00 | 900.00 | 900.00 | -7.02% | 1,017,928 |
| Mar 27, 2026 | 901.00 | 968.00 | 898.00 | 968.00 | 968.00 | 3.09% | 5,559,962 |
| Mar 26, 2026 | 981.00 | 996.00 | 926.00 | 939.00 | 939.00 | -1.68% | 9,737,390 |
| Mar 25, 2026 | 907.00 | 955.00 | 888.00 | 955.00 | 955.00 | 9.90% | 8,091,194 |
| Mar 24, 2026 | 832.00 | 904.00 | 830.00 | 869.00 | 869.00 | 4.70% | 12,939,410 |
| Mar 23, 2026 | 791.00 | 899.00 | 782.00 | 830.00 | 830.00 | 1.34% | 13,680,336 |
| Mar 20, 2026 | 819.00 | 819.00 | 787.00 | 819.00 | 819.00 | 9.93% | 7,278,797 |
| Mar 19, 2026 | 714.00 | 763.00 | 714.00 | 745.00 | 745.00 | 6.43% | 1,794,056 |
| Mar 18, 2026 | 687.00 | 707.00 | 687.00 | 700.00 | 700.00 | 2.79% | 1,457,787 |
| Mar 17, 2026 | 681.00 | 705.00 | 681.00 | 681.00 | 681.00 | -6.97% | 1,910,743 |
| Mar 16, 2026 | 736.00 | 747.00 | 698.00 | 732.00 | 732.00 | 7.02% | 1,050,660 |
| Mar 13, 2026 | 593.00 | 685.00 | 593.00 | 684.00 | 684.00 | 9.62% | 1,698,615 |
| Mar 12, 2026 | 643.00 | 643.00 | 600.00 | 624.00 | 624.00 | 6.48% | 2,040,171 |
| Mar 11, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 9.94% | 559,128 |
| Mar 10, 2026 | 561.00 | 561.00 | 531.00 | 533.00 | 533.00 | 0.38% | 1,026,875 |
| Mar 9, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | -10.00% | 759,010 |
| Mar 6, 2026 | 573.00 | 599.00 | 550.00 | 590.00 | 590.00 | -1.50% | 1,214,239 |
| Mar 5, 2026 | 600.00 | 604.00 | 560.00 | 599.00 | 599.00 | 6.96% | 2,600,773 |
| Mar 4, 2026 | 571.00 | 571.00 | 540.00 | 560.00 | 560.00 | -6.51% | 3,505,296 |
| Mar 3, 2026 | 577.00 | 610.00 | 551.00 | 599.00 | 599.00 | 6.02% | 4,135,137 |
| Mar 2, 2026 | 511.00 | 594.00 | 509.00 | 565.00 | 565.00 | 3.29% | 11,024,880 |
| Feb 26, 2026 | 505.00 | 547.00 | 501.00 | 547.00 | 547.00 | 9.84% | 7,052,807 |
| Feb 25, 2026 | 487.50 | 503.00 | 472.50 | 498.00 | 498.00 | 6.52% | 9,220,477 |
| Feb 24, 2026 | 426.00 | 467.50 | 422.00 | 467.50 | 467.50 | 10.00% | 7,839,439 |
| Feb 23, 2026 | 402.00 | 429.50 | 402.00 | 425.00 | 425.00 | 8.70% | 7,779,270 |
| Feb 11, 2026 | 383.00 | 394.00 | 377.00 | 391.00 | 391.00 | 2.09% | 1,808,758 |
| Feb 10, 2026 | 386.00 | 392.00 | 381.00 | 383.00 | 383.00 | -1.54% | 1,137,795 |
| Feb 9, 2026 | 379.50 | 394.50 | 379.00 | 389.00 | 389.00 | 5.42% | 2,777,282 |
| Feb 6, 2026 | 372.50 | 373.00 | 360.00 | 369.00 | 369.00 | -1.34% | 1,200,487 |
| Feb 5, 2026 | 385.00 | 387.50 | 373.00 | 374.00 | 374.00 | -3.86% | 1,894,075 |
| Feb 4, 2026 | 376.00 | 393.00 | 375.50 | 389.00 | 389.00 | 4.01% | 2,924,730 |
| Feb 3, 2026 | 383.00 | 385.00 | 371.00 | 374.00 | 374.00 | -0.40% | 730,164 |
| Feb 2, 2026 | 375.50 | 388.50 | 370.00 | 375.50 | 375.50 | -1.18% | 1,036,648 |
| Jan 30, 2026 | 376.00 | 384.50 | 364.00 | 380.00 | 380.00 | 1.06% | 1,421,470 |
| Jan 29, 2026 | 390.50 | 392.00 | 373.00 | 376.00 | 376.00 | -3.09% | 1,724,489 |
| Jan 28, 2026 | 378.00 | 388.00 | 378.00 | 388.00 | 388.00 | 3.33% | 1,434,314 |
| Jan 27, 2026 | 383.50 | 386.00 | 375.50 | 375.50 | 375.50 | -1.96% | 918,610 |
| Jan 26, 2026 | 394.50 | 395.00 | 381.50 | 383.00 | 383.00 | -1.54% | 1,399,454 |
| Jan 23, 2026 | 394.50 | 397.50 | 387.50 | 389.00 | 389.00 | -0.13% | 1,482,164 |
| Jan 22, 2026 | 393.50 | 398.00 | 386.50 | 389.50 | 389.50 | 1.30% | 1,642,891 |
| Jan 21, 2026 | 373.00 | 391.00 | 371.50 | 384.50 | 384.50 | 2.53% | 2,417,020 |
| Jan 20, 2026 | 367.00 | 377.00 | 367.00 | 375.00 | 375.00 | 1.21% | 742,267 |
| Jan 19, 2026 | 377.00 | 378.00 | 368.00 | 370.50 | 370.50 | -1.46% | 1,054,390 |
| Jan 16, 2026 | 390.00 | 396.00 | 376.00 | 376.00 | 376.00 | -0.40% | 3,164,111 |
| Jan 15, 2026 | 379.00 | 379.00 | 372.00 | 377.50 | 377.50 | 0.13% | 855,189 |
| Jan 14, 2026 | 376.00 | 379.00 | 372.00 | 377.00 | 377.00 | 0.53% | 1,260,303 |
| Jan 13, 2026 | 384.50 | 387.00 | 369.50 | 375.00 | 375.00 | -1.32% | 2,594,365 |
| Jan 12, 2026 | 380.00 | 388.00 | 372.00 | 380.00 | 380.00 | 2.70% | 2,642,326 |
| Jan 9, 2026 | 380.00 | 380.00 | 357.50 | 370.00 | 370.00 | -5.85% | 5,410,877 |
| Jan 8, 2026 | 398.00 | 400.00 | 382.50 | 393.00 | 393.00 | -0.25% | 3,113,900 |
| Jan 7, 2026 | 405.00 | 410.00 | 394.00 | 394.00 | 394.00 | -1.50% | 2,561,888 |
| Jan 6, 2026 | 405.50 | 409.00 | 395.00 | 400.00 | 400.00 | -1.23% | 4,148,131 |
| Jan 5, 2026 | 380.50 | 405.00 | 379.00 | 405.00 | 405.00 | 8.72% | 8,375,754 |
| Jan 2, 2026 | 369.00 | 380.00 | 365.50 | 372.50 | 372.50 | 2.34% | 2,614,576 |
| Dec 31, 2025 | 368.50 | 371.00 | 364.00 | 364.00 | 364.00 | -0.27% | 1,448,692 |
| Dec 30, 2025 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | 0.27% | 1,541,859 |
| Dec 29, 2025 | 350.00 | 369.00 | 347.00 | 364.00 | 364.00 | 4.75% | 1,804,313 |
| Dec 26, 2025 | 343.00 | 349.50 | 343.00 | 347.50 | 347.50 | 1.61% | 619,947 |
| Dec 24, 2025 | 342.00 | 344.00 | 339.00 | 342.00 | 342.00 | - | 414,353 |
| Dec 23, 2025 | 340.50 | 349.00 | 340.50 | 342.00 | 342.00 | 1.03% | 595,947 |
| Dec 22, 2025 | 335.00 | 341.50 | 335.00 | 338.50 | 338.50 | 2.11% | 648,040 |
| Dec 19, 2025 | 332.00 | 337.00 | 331.00 | 331.50 | 331.50 | 0.76% | 454,101 |
| Dec 18, 2025 | 331.00 | 331.50 | 327.00 | 329.00 | 329.00 | -0.90% | 565,172 |
| Dec 17, 2025 | 347.00 | 347.50 | 332.00 | 332.00 | 332.00 | -4.32% | 1,497,607 |
| Dec 16, 2025 | 347.50 | 352.50 | 340.50 | 347.00 | 347.00 | -1.14% | 1,117,719 |
| Dec 15, 2025 | 355.50 | 362.50 | 350.00 | 351.00 | 351.00 | -2.50% | 927,514 |
| Dec 12, 2025 | 355.00 | 360.50 | 354.00 | 360.00 | 360.00 | 1.41% | 930,901 |
| Dec 11, 2025 | 355.00 | 370.00 | 355.00 | 355.00 | 355.00 | 2.01% | 3,334,279 |
| Dec 10, 2025 | 349.50 | 349.50 | 341.50 | 348.00 | 348.00 | -1.69% | 1,354,467 |
| Dec 9, 2025 | 357.50 | 362.00 | 352.00 | 354.00 | 354.00 | 0.28% | 1,070,676 |
| Dec 8, 2025 | 342.00 | 359.00 | 342.00 | 353.00 | 353.00 | 3.52% | 1,674,925 |
| 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 |