Ruby Tech Corporation 8048
TPEX · Taiwan · Electronic Technology
TWD 51.30+0.50 (+0.98%)
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 50.80 | +0.40% | TWD 50.80 | TWD 51.00 | TWD 50.70 | 61.53K |
| 2026-09-30 | TWD 50.60 | +0.40% | TWD 49.95 | TWD 50.90 | TWD 49.70 | 92.44K |
| 2026-09-29 | TWD 50.40 | +0.60% | TWD 50.10 | TWD 50.40 | TWD 49.50 | 85.12K |
| 2026-09-24 | TWD 50.10 | +0.20% | TWD 49.40 | TWD 50.20 | TWD 49.40 | 51.08K |
| 2026-09-23 | TWD 50.00 | +1.83% | TWD 48.85 | TWD 50.30 | TWD 48.60 | 179.98K |
| 2026-09-22 | TWD 49.10 | -0.81% | TWD 50.20 | TWD 50.20 | TWD 49.00 | 102.00K |
| 2026-09-21 | TWD 49.50 | -0.20% | TWD 49.80 | TWD 51.00 | TWD 49.35 | 100.06K |
| 2026-09-18 | TWD 49.60 | +1.22% | TWD 49.60 | TWD 50.00 | TWD 49.00 | 81.12K |
| 2026-09-17 | TWD 49.00 | 0.00% | TWD 49.50 | TWD 49.60 | TWD 48.70 | 118.00K |
| 2026-09-16 | TWD 49.00 | +0.93% | TWD 48.60 | TWD 49.20 | TWD 48.50 | 40.39K |
| 2026-09-15 | TWD 48.55 | +0.83% | TWD 47.30 | TWD 48.55 | TWD 47.25 | 68.00K |
| 2026-09-14 | TWD 48.15 | +1.37% | TWD 47.50 | TWD 48.40 | TWD 47.20 | 39.00K |
| 2026-09-11 | TWD 47.50 | -5.75% | TWD 48.15 | TWD 48.60 | TWD 47.10 | 262.09K |
| 2026-09-10 | TWD 50.40 | 0.00% | TWD 50.40 | TWD 50.40 | TWD 49.50 | 31.26K |
| 2026-09-09 | TWD 50.40 | +0.80% | TWD 50.40 | TWD 50.80 | TWD 49.95 | 81.00K |
| 2026-09-08 | TWD 50.00 | 0.00% | TWD 50.60 | TWD 50.60 | TWD 50.00 | 66.01K |
| 2026-09-07 | TWD 50.00 | -3.10% | TWD 51.90 | TWD 51.90 | TWD 50.00 | 133.03K |
| 2026-09-04 | TWD 51.60 | +3.20% | TWD 50.50 | TWD 51.60 | TWD 50.00 | 57.00K |
| 2026-09-03 | TWD 50.00 | -5.48% | TWD 53.50 | TWD 53.50 | TWD 50.00 | 133.37K |
| 2026-09-02 | TWD 52.90 | +0.19% | TWD 52.60 | TWD 52.90 | TWD 52.10 | 55.00K |
| 2026-09-01 | TWD 52.80 | +1.93% | TWD 52.50 | TWD 53.00 | TWD 51.50 | 127.15K |
| 2026-08-31 | TWD 51.80 | 0.00% | TWD 51.90 | TWD 52.00 | TWD 51.00 | 68.02K |
| 2026-08-28 | TWD 51.80 | -0.38% | TWD 52.80 | TWD 52.80 | TWD 51.80 | 61.03K |
| 2026-08-27 | TWD 52.00 | -0.19% | TWD 52.20 | TWD 53.00 | TWD 51.60 | 59.28K |
| 2026-08-26 | TWD 52.10 | +0.39% | TWD 51.90 | TWD 52.50 | TWD 51.70 | 57.38K |
| 2026-08-25 | TWD 51.90 | +1.37% | TWD 51.00 | TWD 51.90 | TWD 50.10 | 62.25K |
| 2026-08-24 | TWD 51.20 | -1.54% | TWD 51.00 | TWD 52.20 | TWD 51.00 | 41.09K |
| 2026-08-21 | TWD 52.00 | -0.19% | TWD 52.50 | TWD 52.50 | TWD 51.30 | 29.00K |
| 2026-08-20 | TWD 52.10 | +1.17% | TWD 52.00 | TWD 52.10 | TWD 51.00 | 42.06K |
| 2026-08-19 | TWD 51.50 | -0.77% | TWD 51.80 | TWD 51.80 | TWD 50.90 | 62.06K |
| 2026-08-18 | TWD 51.90 | 0.00% | TWD 52.30 | TWD 52.30 | TWD 51.00 | 51.00K |
| 2026-08-17 | TWD 51.90 | +0.78% | TWD 52.20 | TWD 52.20 | TWD 51.00 | 62.00K |
| 2026-08-14 | TWD 51.50 | -1.72% | TWD 53.30 | TWD 53.30 | TWD 51.50 | 79.25K |
| 2026-08-13 | TWD 52.40 | 0.00% | TWD 53.30 | TWD 53.30 | TWD 52.40 | 62.09K |
| 2026-08-12 | TWD 52.40 | +0.96% | TWD 51.90 | TWD 53.00 | TWD 51.90 | 39.08K |
| 2026-08-11 | TWD 51.90 | -0.95% | TWD 52.40 | TWD 54.00 | TWD 51.30 | 75.00K |
| 2026-08-10 | TWD 52.40 | +0.38% | TWD 52.40 | TWD 53.00 | TWD 51.80 | 87.59K |
| 2026-08-07 | TWD 52.20 | -3.33% | TWD 53.90 | TWD 54.20 | TWD 52.20 | 125.09K |
| 2026-08-06 | TWD 54.00 | -1.64% | TWD 54.10 | TWD 55.30 | TWD 53.00 | 143.00K |
| 2026-08-05 | TWD 54.90 | +1.67% | TWD 54.30 | TWD 56.60 | TWD 52.50 | 489.12K |
| 2026-08-04 | TWD 54.00 | +6.51% | TWD 51.50 | TWD 55.70 | TWD 51.50 | 613.00K |
| 2026-08-03 | TWD 50.70 | +0.60% | TWD 50.40 | TWD 51.80 | TWD 50.40 | 122.12K |
| 2026-07-31 | TWD 50.40 | +4.35% | TWD 49.50 | TWD 50.90 | TWD 49.50 | 145.25K |
| 2026-07-30 | TWD 48.30 | -1.83% | TWD 46.90 | TWD 48.65 | TWD 46.90 | 305.45K |
| 2026-07-29 | TWD 49.20 | -2.19% | TWD 49.85 | TWD 51.40 | TWD 46.40 | 492.00K |
| 2026-07-28 | TWD 50.30 | -4.01% | TWD 51.70 | TWD 51.70 | TWD 49.15 | 251.00K |
| 2026-07-27 | TWD 52.40 | +1.75% | TWD 51.50 | TWD 52.40 | TWD 50.90 | 96.01K |
| 2026-07-24 | TWD 51.50 | -1.72% | TWD 52.40 | TWD 52.40 | TWD 51.30 | 177.05K |
| 2026-07-23 | TWD 52.40 | -5.31% | TWD 53.90 | TWD 54.10 | TWD 51.80 | 317.14K |
| 2026-07-22 | TWD 55.34 | +0.71% | TWD 55.34 | TWD 57.48 | TWD 55.34 | 286.97K |
| 2026-07-21 | TWD 54.95 | +2.72% | TWD 55.92 | TWD 55.92 | TWD 53.59 | 95.84K |
| 2026-07-20 | TWD 53.50 | -1.96% | TWD 54.56 | TWD 54.56 | TWD 51.84 | 203.00K |
| 2026-07-17 | TWD 54.56 | -4.91% | TWD 56.12 | TWD 56.31 | TWD 54.37 | 385.22K |
| 2026-07-16 | TWD 57.38 | -2.64% | TWD 57.86 | TWD 59.13 | TWD 57.38 | 232.79K |
| 2026-07-15 | TWD 58.93 | +0.66% | TWD 58.64 | TWD 59.42 | TWD 58.64 | 82.41K |
| 2026-07-14 | TWD 58.54 | -0.82% | TWD 59.03 | TWD 59.42 | TWD 56.50 | 339.90K |
| 2026-07-13 | TWD 59.03 | +0.83% | TWD 58.74 | TWD 59.13 | TWD 57.96 | 173.04K |
| 2026-07-10 | TWD 58.54 | 0.00% | TWD 58.54 | TWD 58.54 | TWD 58.54 | 0 |
| 2026-07-09 | TWD 58.54 | -0.17% | TWD 58.93 | TWD 59.61 | TWD 58.54 | 151.60K |
| 2026-07-08 | TWD 58.64 | -0.33% | TWD 59.13 | TWD 60.19 | TWD 58.45 | 157.81K |
| 2026-07-07 | TWD 58.83 | -2.42% | TWD 60.39 | TWD 60.58 | TWD 58.54 | 303.06K |
| 2026-07-06 | TWD 60.29 | -0.96% | TWD 61.07 | TWD 61.65 | TWD 59.90 | 178.26K |
| 2026-07-03 | TWD 60.87 | +1.95% | TWD 59.71 | TWD 61.26 | TWD 59.71 | 187.54K |
| 2026-07-02 | TWD 59.71 | -0.65% | TWD 59.42 | TWD 60.78 | TWD 59.22 | 193.73K |
| 2026-07-01 | TWD 60.10 | -2.98% | TWD 62.33 | TWD 62.33 | TWD 60.10 | 274.22K |
| 2026-06-30 | TWD 61.94 | +3.07% | TWD 60.49 | TWD 62.33 | TWD 60.19 | 212.21K |
| 2026-06-29 | TWD 60.10 | +1.31% | TWD 59.32 | TWD 61.17 | TWD 59.32 | 148.39K |
| 2026-06-26 | TWD 59.32 | -3.63% | TWD 60.97 | TWD 62.82 | TWD 59.32 | 367.71K |
| 2026-06-25 | TWD 61.55 | -2.46% | TWD 64.17 | TWD 64.27 | TWD 61.36 | 350.22K |
| 2026-06-24 | TWD 63.11 | -0.91% | TWD 62.43 | TWD 65.44 | TWD 62.14 | 323.63K |
| 2026-06-23 | TWD 63.69 | -1.80% | TWD 65.15 | TWD 66.02 | TWD 63.50 | 362.95K |
| 2026-06-22 | TWD 64.85 | +0.75% | TWD 64.47 | TWD 67.28 | TWD 64.08 | 664.44K |
| 2026-06-18 | TWD 64.37 | +1.84% | TWD 63.40 | TWD 64.47 | TWD 63.20 | 321.68K |
| 2026-06-17 | TWD 63.20 | -0.46% | TWD 63.40 | TWD 66.21 | TWD 62.52 | 649.99K |
| 2026-06-16 | TWD 63.50 | -2.97% | TWD 65.44 | TWD 66.80 | TWD 63.20 | 599.60K |
| 2026-06-15 | TWD 65.44 | +0.75% | TWD 66.89 | TWD 67.77 | TWD 65.15 | 768.46K |
| 2026-06-12 | TWD 64.95 | +6.53% | TWD 62.04 | TWD 66.31 | TWD 61.84 | 1.26M |
| 2026-06-11 | TWD 60.97 | +2.78% | TWD 59.42 | TWD 61.84 | TWD 59.22 | 414.27K |
| 2026-06-10 | TWD 59.32 | -5.27% | TWD 61.26 | TWD 63.79 | TWD 59.32 | 463.62K |
| 2026-06-09 | TWD 62.62 | +7.50% | TWD 58.93 | TWD 62.91 | TWD 58.64 | 450.93K |
| 2026-06-08 | TWD 58.25 | -4.76% | TWD 55.44 | TWD 58.83 | TWD 55.15 | 687.03K |
| 2026-06-05 | TWD 61.17 | -2.63% | TWD 62.82 | TWD 62.82 | TWD 60.29 | 359.77K |
| 2026-06-04 | TWD 62.82 | +1.09% | TWD 62.62 | TWD 63.30 | TWD 61.26 | 765.55K |
| 2026-06-03 | TWD 62.14 | +3.23% | TWD 60.49 | TWD 63.01 | TWD 60.29 | 709.35K |
| 2026-06-02 | TWD 60.19 | 0.00% | TWD 60.39 | TWD 60.39 | TWD 59.22 | 351.36K |
| 2026-06-01 | TWD 60.19 | +0.81% | TWD 59.71 | TWD 61.75 | TWD 59.51 | 285.31K |
| 2026-05-29 | TWD 59.71 | +0.16% | TWD 60.39 | TWD 61.07 | TWD 59.61 | 256.00K |
| 2026-05-28 | TWD 59.61 | -3.46% | TWD 62.04 | TWD 63.30 | TWD 59.22 | 526.90K |
| 2026-05-27 | TWD 61.75 | +1.27% | TWD 62.14 | TWD 62.43 | TWD 60.68 | 352.36K |
| 2026-05-26 | TWD 60.97 | -2.48% | TWD 63.01 | TWD 63.30 | TWD 60.39 | 490.63K |