All Ring Tech Co., Ltd. 6187
TPEX · Taiwan · Producer Manufacturing
TWD 1,275.00-35.00 (-2.67%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 1,275.00 | -2.67% | TWD 1,300.00 | TWD 1,325.00 | TWD 1,260.00 | 1.62M |
| 2026-09-30 | TWD 1,310.00 | 0.00% | TWD 1,375.00 | TWD 1,420.00 | TWD 1,275.00 | 4.92M |
| 2026-09-29 | TWD 1,310.00 | +9.62% | TWD 1,230.00 | TWD 1,310.00 | TWD 1,230.00 | 3.32M |
| 2026-09-24 | TWD 1,195.00 | -0.83% | TWD 1,210.00 | TWD 1,210.00 | TWD 1,180.00 | 1.01M |
| 2026-09-23 | TWD 1,205.00 | -0.82% | TWD 1,225.00 | TWD 1,230.00 | TWD 1,180.00 | 1.39M |
| 2026-09-22 | TWD 1,215.00 | -1.62% | TWD 1,260.00 | TWD 1,270.00 | TWD 1,215.00 | 1.30M |
| 2026-09-21 | TWD 1,235.00 | -1.20% | TWD 1,260.00 | TWD 1,265.00 | TWD 1,200.00 | 1.46M |
| 2026-09-18 | TWD 1,250.00 | +3.31% | TWD 1,240.00 | TWD 1,255.00 | TWD 1,230.00 | 995.53K |
| 2026-09-17 | TWD 1,210.00 | -0.82% | TWD 1,250.00 | TWD 1,270.00 | TWD 1,210.00 | 1.17M |
| 2026-09-16 | TWD 1,220.00 | +0.41% | TWD 1,220.00 | TWD 1,255.00 | TWD 1,220.00 | 995.84K |
| 2026-09-15 | TWD 1,215.00 | -0.82% | TWD 1,230.00 | TWD 1,265.00 | TWD 1,210.00 | 1.09M |
| 2026-09-14 | TWD 1,225.00 | -2.00% | TWD 1,210.00 | TWD 1,250.00 | TWD 1,185.00 | 1.91M |
| 2026-09-11 | TWD 1,250.00 | -2.34% | TWD 1,250.00 | TWD 1,275.00 | TWD 1,220.00 | 1.57M |
| 2026-09-10 | TWD 1,280.00 | -3.76% | TWD 1,340.00 | TWD 1,360.00 | TWD 1,280.00 | 1.84M |
| 2026-09-09 | TWD 1,330.00 | -3.97% | TWD 1,410.00 | TWD 1,425.00 | TWD 1,325.00 | 2.85M |
| 2026-09-08 | TWD 1,385.00 | +1.09% | TWD 1,355.00 | TWD 1,435.00 | TWD 1,350.00 | 3.52M |
| 2026-09-07 | TWD 1,370.00 | +4.98% | TWD 1,320.00 | TWD 1,400.00 | TWD 1,310.00 | 2.30M |
| 2026-09-04 | TWD 1,305.00 | +0.38% | TWD 1,345.00 | TWD 1,360.00 | TWD 1,280.00 | 1.92M |
| 2026-09-03 | TWD 1,300.00 | -2.99% | TWD 1,365.00 | TWD 1,410.00 | TWD 1,300.00 | 2.93M |
| 2026-09-02 | TWD 1,340.00 | -2.55% | TWD 1,360.00 | TWD 1,410.00 | TWD 1,335.00 | 1.90M |
| 2026-09-01 | TWD 1,375.00 | +2.23% | TWD 1,350.00 | TWD 1,395.00 | TWD 1,320.00 | 3.11M |
| 2026-08-31 | TWD 1,345.00 | -1.47% | TWD 1,335.00 | TWD 1,380.00 | TWD 1,280.00 | 2.70M |
| 2026-08-28 | TWD 1,365.00 | -4.55% | TWD 1,420.00 | TWD 1,455.00 | TWD 1,325.00 | 5.99M |
| 2026-08-27 | TWD 1,430.00 | +10.00% | TWD 1,360.00 | TWD 1,430.00 | TWD 1,355.00 | 4.81M |
| 2026-08-26 | TWD 1,300.00 | +2.36% | TWD 1,245.00 | TWD 1,340.00 | TWD 1,240.00 | 2.62M |
| 2026-08-25 | TWD 1,270.00 | +5.39% | TWD 1,190.00 | TWD 1,270.00 | TWD 1,165.00 | 2.18M |
| 2026-08-24 | TWD 1,205.00 | +0.84% | TWD 1,185.00 | TWD 1,220.00 | TWD 1,165.00 | 1.49M |
| 2026-08-21 | TWD 1,195.00 | -5.53% | TWD 1,275.00 | TWD 1,285.00 | TWD 1,150.00 | 4.42M |
| 2026-08-20 | TWD 1,265.00 | -3.07% | TWD 1,320.00 | TWD 1,320.00 | TWD 1,240.00 | 3.12M |
| 2026-08-19 | TWD 1,305.00 | +3.57% | TWD 1,210.00 | TWD 1,355.00 | TWD 1,205.00 | 4.74M |
| 2026-08-18 | TWD 1,260.00 | -9.03% | TWD 1,360.00 | TWD 1,360.00 | TWD 1,250.00 | 3.91M |
| 2026-08-17 | TWD 1,385.00 | +8.63% | TWD 1,275.00 | TWD 1,400.00 | TWD 1,265.00 | 5.11M |
| 2026-08-14 | TWD 1,275.00 | +0.39% | TWD 1,275.00 | TWD 1,320.00 | TWD 1,250.00 | 4.49M |
| 2026-08-13 | TWD 1,270.00 | +9.96% | TWD 1,190.00 | TWD 1,270.00 | TWD 1,185.00 | 5.82M |
| 2026-08-12 | TWD 1,155.00 | +10.00% | TWD 1,060.00 | TWD 1,155.00 | TWD 1,055.00 | 4.34M |
| 2026-08-11 | TWD 1,050.00 | -3.67% | TWD 1,165.00 | TWD 1,195.00 | TWD 1,035.00 | 5.63M |
| 2026-08-10 | TWD 1,090.00 | -3.54% | TWD 1,165.00 | TWD 1,220.00 | TWD 1,080.00 | 3.94M |
| 2026-08-07 | TWD 1,130.00 | -3.83% | TWD 1,175.00 | TWD 1,185.00 | TWD 1,110.00 | 2.48M |
| 2026-08-06 | TWD 1,175.00 | +9.81% | TWD 1,070.00 | TWD 1,175.00 | TWD 1,035.00 | 4.12M |
| 2026-08-05 | TWD 1,070.00 | -1.83% | TWD 1,090.00 | TWD 1,130.00 | TWD 1,065.00 | 4.14M |
| 2026-08-04 | TWD 1,090.00 | +8.46% | TWD 1,025.00 | TWD 1,105.00 | TWD 1,025.00 | 2.81M |
| 2026-08-03 | TWD 1,005.00 | +8.18% | TWD 937.00 | TWD 1,005.00 | TWD 937.00 | 1.45M |
| 2026-07-31 | TWD 929.00 | +9.94% | TWD 929.00 | TWD 929.00 | TWD 922.00 | 871.41K |
| 2026-07-30 | TWD 845.00 | -5.06% | TWD 880.00 | TWD 910.00 | TWD 826.00 | 1.85M |
| 2026-07-29 | TWD 890.00 | -7.48% | TWD 978.00 | TWD 1,005.00 | TWD 866.00 | 4.10M |
| 2026-07-28 | TWD 962.00 | -7.05% | TWD 990.00 | TWD 1,040.00 | TWD 958.00 | 2.89M |
| 2026-07-27 | TWD 1,035.00 | +9.87% | TWD 975.00 | TWD 1,035.00 | TWD 957.00 | 3.15M |
| 2026-07-24 | TWD 942.00 | -8.10% | TWD 999.00 | TWD 1,015.00 | TWD 940.00 | 2.06M |
| 2026-07-23 | TWD 1,025.00 | -2.84% | TWD 1,080.00 | TWD 1,100.00 | TWD 1,010.00 | 1.87M |
| 2026-07-22 | TWD 1,055.00 | +5.71% | TWD 1,020.00 | TWD 1,090.00 | TWD 1,000.00 | 3.41M |
| 2026-07-21 | TWD 998.00 | +6.74% | TWD 960.00 | TWD 1,010.00 | TWD 932.00 | 1.48M |
| 2026-07-20 | TWD 935.00 | -4.10% | TWD 960.00 | TWD 988.00 | TWD 910.00 | 1.79M |
| 2026-07-17 | TWD 975.00 | -9.30% | TWD 1,020.00 | TWD 1,035.00 | TWD 971.00 | 2.47M |
| 2026-07-16 | TWD 1,075.00 | -0.46% | TWD 1,055.00 | TWD 1,110.00 | TWD 1,045.00 | 3.08M |
| 2026-07-15 | TWD 1,080.00 | +9.64% | TWD 1,020.00 | TWD 1,080.00 | TWD 1,005.00 | 1.60M |
| 2026-07-14 | TWD 985.00 | -4.83% | TWD 1,020.00 | TWD 1,050.00 | TWD 933.00 | 1.91M |
| 2026-07-13 | TWD 1,035.00 | -1.43% | TWD 1,110.00 | TWD 1,125.00 | TWD 1,010.00 | 2.30M |
| 2026-07-10 | TWD 1,050.00 | 0.00% | TWD 1,050.00 | TWD 1,050.00 | TWD 1,050.00 | 0 |
| 2026-07-09 | TWD 1,050.00 | +9.95% | TWD 1,015.00 | TWD 1,050.00 | TWD 998.00 | 2.68M |
| 2026-07-08 | TWD 955.00 | -1.95% | TWD 990.00 | TWD 992.00 | TWD 923.00 | 1.90M |
| 2026-07-07 | TWD 974.00 | -5.89% | TWD 1,050.00 | TWD 1,050.00 | TWD 960.00 | 1.95M |
| 2026-07-06 | TWD 1,035.00 | +0.49% | TWD 1,055.00 | TWD 1,110.00 | TWD 1,025.00 | 2.74M |
| 2026-07-03 | TWD 1,030.00 | +2.49% | TWD 1,000.00 | TWD 1,050.00 | TWD 990.00 | 2.05M |
| 2026-07-02 | TWD 1,005.00 | -5.63% | TWD 1,025.00 | TWD 1,100.00 | TWD 996.00 | 3.26M |
| 2026-07-01 | TWD 1,065.00 | +6.71% | TWD 1,010.00 | TWD 1,085.00 | TWD 1,010.00 | 1.34M |
| 2026-06-30 | TWD 998.00 | +1.84% | TWD 1,005.00 | TWD 1,005.00 | TWD 965.00 | 1.36M |
| 2026-06-29 | TWD 980.00 | -8.84% | TWD 1,065.00 | TWD 1,100.00 | TWD 970.00 | 1.76M |
| 2026-06-26 | TWD 1,075.00 | -2.71% | TWD 1,100.00 | TWD 1,120.00 | TWD 998.00 | 1.20M |
| 2026-06-25 | TWD 1,105.00 | +4.25% | TWD 1,040.00 | TWD 1,110.00 | TWD 1,040.00 | 660.73K |
| 2026-06-24 | TWD 1,060.00 | -9.40% | TWD 1,120.00 | TWD 1,160.00 | TWD 1,060.00 | 1.64M |
| 2026-06-23 | TWD 1,170.00 | -7.14% | TWD 1,270.00 | TWD 1,270.00 | TWD 1,160.00 | 1.12M |
| 2026-06-22 | TWD 1,260.00 | +2.02% | TWD 1,290.00 | TWD 1,290.00 | TWD 1,260.00 | 1.00M |
| 2026-06-18 | TWD 1,235.00 | +6.93% | TWD 1,165.00 | TWD 1,245.00 | TWD 1,155.00 | 1.71M |
| 2026-06-17 | TWD 1,155.00 | +1.32% | TWD 1,115.00 | TWD 1,160.00 | TWD 1,115.00 | 476.05K |
| 2026-06-16 | TWD 1,140.00 | +0.88% | TWD 1,150.00 | TWD 1,180.00 | TWD 1,100.00 | 2.62M |
| 2026-06-15 | TWD 1,130.00 | +4.15% | TWD 1,100.00 | TWD 1,160.00 | TWD 1,100.00 | 3.01M |
| 2026-06-12 | TWD 1,085.00 | +5.34% | TWD 1,100.00 | TWD 1,110.00 | TWD 1,055.00 | 1.91M |
| 2026-06-11 | TWD 1,030.00 | -3.29% | TWD 1,065.00 | TWD 1,120.00 | TWD 1,000.00 | 2.57M |
| 2026-06-10 | TWD 1,065.00 | -5.75% | TWD 1,120.00 | TWD 1,145.00 | TWD 1,060.00 | 2.01M |
| 2026-06-09 | TWD 1,130.00 | +4.63% | TWD 1,125.00 | TWD 1,170.00 | TWD 1,080.00 | 3.06M |
| 2026-06-08 | TWD 1,080.00 | -3.57% | TWD 1,010.00 | TWD 1,115.00 | TWD 1,010.00 | 1.84M |
| 2026-06-05 | TWD 1,120.00 | +0.45% | TWD 1,110.00 | TWD 1,175.00 | TWD 1,100.00 | 4.07M |
| 2026-06-04 | TWD 1,115.00 | +4.69% | TWD 1,065.00 | TWD 1,170.00 | TWD 1,055.00 | 4.03M |
| 2026-06-03 | TWD 1,065.00 | +5.45% | TWD 1,035.00 | TWD 1,075.00 | TWD 1,015.00 | 2.50M |
| 2026-06-02 | TWD 1,010.00 | -5.61% | TWD 1,090.00 | TWD 1,095.00 | TWD 998.00 | 4.63M |
| 2026-06-01 | TWD 1,070.00 | -4.46% | TWD 1,090.00 | TWD 1,100.00 | TWD 1,040.00 | 4.14M |
| 2026-05-29 | TWD 1,120.00 | -9.68% | TWD 1,225.00 | TWD 1,285.00 | TWD 1,120.00 | 7.25M |
| 2026-05-28 | TWD 1,240.00 | +9.73% | TWD 1,180.00 | TWD 1,240.00 | TWD 1,180.00 | 4.15M |
| 2026-05-27 | TWD 1,130.00 | -2.16% | TWD 1,170.00 | TWD 1,175.00 | TWD 1,100.00 | 2.92M |
| 2026-05-26 | TWD 1,155.00 | -4.55% | TWD 1,230.00 | TWD 1,230.00 | TWD 1,140.00 | 2.07M |