Ruby Tech Corporation (TPEX:8048)
Taiwan
· Delayed Price · Currency is TWD 60.50
+0.60 (1.00%)
At close: Dec 5, 2025
Ruby Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.90 | 60.90 | 58.80 | 60.50 | 60.50 | 1.00% | 1,010,842 |
| Dec 4, 2025 | 63.30 | 63.60 | 59.70 | 59.90 | 59.90 | -4.92% | 2,214,336 |
| Dec 3, 2025 | 63.60 | 67.60 | 63.00 | 63.00 | 63.00 | - | 4,015,510 |
| Dec 2, 2025 | 64.70 | 66.50 | 63.00 | 63.00 | 63.00 | -1.72% | 2,448,216 |
| Dec 1, 2025 | 65.90 | 66.50 | 63.60 | 64.10 | 64.10 | -1.99% | 2,147,095 |
| Nov 28, 2025 | 67.70 | 67.90 | 65.40 | 65.40 | 65.40 | -3.40% | 4,985,826 |
| Nov 27, 2025 | 66.10 | 67.70 | 65.30 | 67.70 | 67.70 | 3.83% | 5,150,237 |
| Nov 26, 2025 | 64.60 | 67.50 | 63.20 | 65.20 | 65.20 | - | 7,410,924 |
| Nov 25, 2025 | 67.70 | 67.70 | 63.40 | 65.20 | 65.20 | -3.83% | 5,567,210 |
| Nov 24, 2025 | 65.20 | 68.00 | 61.80 | 67.80 | 67.80 | 7.45% | 14,419,950 |
| Nov 21, 2025 | 60.00 | 63.10 | 59.30 | 63.10 | 63.10 | 7.31% | 11,433,863 |
| Nov 20, 2025 | 55.30 | 58.80 | 54.20 | 58.80 | 58.80 | 9.91% | 3,334,261 |
| Nov 19, 2025 | 54.20 | 54.20 | 51.20 | 53.50 | 53.50 | -0.37% | 1,269,378 |
| Nov 18, 2025 | 55.20 | 58.10 | 52.70 | 53.70 | 53.70 | 1.32% | 4,332,373 |
| Nov 17, 2025 | 48.70 | 53.00 | 48.20 | 53.00 | 53.00 | 9.96% | 1,758,851 |
| Nov 14, 2025 | 49.35 | 49.35 | 47.45 | 48.20 | 48.20 | -0.21% | 370,759 |
| Nov 13, 2025 | 49.00 | 49.00 | 47.70 | 48.30 | 48.30 | 3.65% | 388,809 |
| Nov 12, 2025 | 48.00 | 48.20 | 46.50 | 46.60 | 46.60 | -2.10% | 384,631 |
| Nov 11, 2025 | 49.00 | 49.35 | 46.80 | 47.60 | 47.60 | 3.03% | 841,053 |
| Nov 10, 2025 | 47.35 | 47.90 | 46.20 | 46.20 | 46.20 | -2.33% | 248,505 |
| Nov 7, 2025 | 46.90 | 48.00 | 46.05 | 47.30 | 47.30 | 0.64% | 242,076 |
| Nov 6, 2025 | 48.00 | 48.00 | 46.25 | 47.00 | 47.00 | 7.67% | 764,540 |
| Nov 5, 2025 | 44.30 | 44.30 | 42.95 | 43.65 | 43.65 | -1.02% | 127,269 |
| Nov 4, 2025 | 44.95 | 45.55 | 43.80 | 44.10 | 44.10 | -2.86% | 123,110 |
| Nov 3, 2025 | 45.45 | 45.45 | 44.80 | 45.40 | 45.40 | 0.44% | 89,185 |
| Oct 31, 2025 | 45.90 | 46.60 | 44.80 | 45.20 | 45.20 | 0.44% | 134,874 |
| Oct 30, 2025 | 44.65 | 45.00 | 44.00 | 45.00 | 45.00 | 0.45% | 64,930 |
| Oct 29, 2025 | 45.60 | 45.60 | 44.75 | 44.80 | 44.80 | - | 76,434 |
| Oct 28, 2025 | 46.00 | 46.00 | 44.80 | 44.80 | 44.80 | -2.50% | 135,983 |
| Oct 27, 2025 | 47.30 | 47.30 | 45.95 | 45.95 | 45.95 | -1.61% | 113,312 |
| Oct 23, 2025 | 47.15 | 47.15 | 46.40 | 46.70 | 46.70 | -1.06% | 57,632 |
| Oct 22, 2025 | 47.40 | 47.70 | 46.40 | 47.20 | 47.20 | 0.43% | 94,929 |
| Oct 21, 2025 | 46.55 | 47.50 | 46.55 | 47.00 | 47.00 | 1.95% | 151,602 |
| Oct 20, 2025 | 46.90 | 46.90 | 46.10 | 46.10 | 46.10 | -1.07% | 64,128 |
| Oct 17, 2025 | 46.00 | 46.95 | 45.90 | 46.60 | 46.60 | 1.19% | 86,506 |
| Oct 16, 2025 | 45.65 | 46.80 | 45.65 | 46.05 | 46.05 | 0.11% | 80,226 |
| Oct 15, 2025 | 44.90 | 46.20 | 44.85 | 46.00 | 46.00 | 2.68% | 157,016 |
| Oct 14, 2025 | 46.35 | 46.70 | 44.80 | 44.80 | 44.80 | -3.45% | 231,990 |
| Oct 13, 2025 | 46.00 | 46.40 | 44.80 | 46.40 | 46.40 | -4.03% | 256,255 |
| Oct 9, 2025 | 47.75 | 48.50 | 46.50 | 48.35 | 48.35 | 0.94% | 264,450 |
| Oct 8, 2025 | 47.45 | 47.95 | 47.25 | 47.90 | 47.90 | 0.95% | 102,632 |
| Oct 7, 2025 | 48.80 | 49.25 | 47.45 | 47.45 | 47.45 | -1.86% | 293,397 |
| Oct 3, 2025 | 48.30 | 49.50 | 47.30 | 48.35 | 48.35 | 0.31% | 290,878 |
| Oct 2, 2025 | 48.75 | 49.00 | 47.00 | 48.20 | 48.20 | 0.10% | 272,198 |
| Oct 1, 2025 | 46.60 | 48.15 | 46.60 | 48.15 | 48.15 | 3.88% | 494,915 |
| Sep 30, 2025 | 44.60 | 46.70 | 44.55 | 46.35 | 46.35 | 3.92% | 385,542 |
| Sep 26, 2025 | 44.80 | 44.80 | 44.20 | 44.60 | 44.60 | -0.89% | 167,752 |
| Sep 25, 2025 | 45.20 | 45.40 | 44.45 | 45.00 | 45.00 | -0.33% | 170,452 |
| Sep 24, 2025 | 44.70 | 45.80 | 44.65 | 45.15 | 45.15 | 2.61% | 369,882 |
| Sep 23, 2025 | 44.60 | 44.60 | 43.70 | 44.00 | 44.00 | -0.68% | 141,628 |