Roundtop Machinery Industries Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	38.450	40.900	34.500	40.900	40.900	128,313,137
2024-08-02	33.250	37.250	33.150	37.250	37.250	34,197,629
2024-08-01	31.200	33.900	31.150	33.900	33.900	10,424,149
2024-07-31	30.800	32.200	30.400	30.850	30.850	5,312,467
2024-07-30	30.300	32.850	30.200	30.900	30.900	9,042,952
2024-07-29	35.000	35.300	31.150	31.150	31.150	10,398,565
2024-07-26	33.900	37.900	33.300	34.400	34.400	26,830,881
2024-07-23	32.750	34.650	32.300	34.650	34.650	8,973,909
2024-07-22	33.200	33.500	30.750	31.500	31.500	10,668,335
2024-07-19	35.150	36.100	32.800	33.350	33.350	16,381,130
2024-07-18	36.450	37.050	33.350	34.900	34.900	29,587,933
2024-07-17	32.500	34.300	32.000	33.700	33.700	15,112,388
2024-07-16	32.400	33.950	30.500	32.450	32.450	31,396,397
2024-07-15	31.350	31.350	31.200	31.350	31.350	3,733,748
2024-07-12	26.200	28.500	26.150	28.500	28.500	16,546,699
2024-07-11	25.950	25.950	25.950	25.950	25.950	5,453,443
2024-07-10	23.750	23.900	23.500	23.600	23.600	842,240
2024-07-09	24.400	24.400	23.050	23.600	23.600	2,163,394
2024-07-08	24.750	25.250	24.250	24.400	24.400	3,320,906
2024-07-05	22.550	24.600	22.550	24.350	24.350	4,511,506
2024-07-04	22.550	22.750	22.400	22.550	22.550	974,983
2024-07-03	22.300	22.800	22.300	22.350	22.350	1,064,780
2024-07-02	22.300	22.300	21.900	22.150	22.150	964,053
2024-07-01	22.150	22.550	22.000	22.050	22.050	1,443,025
2024-06-28	21.950	22.650	21.750	22.100	22.100	1,459,814
2024-06-27	22.950	23.750	21.700	22.250	22.250	9,212,590
2024-06-26	20.800	22.600	20.750	22.600	22.600	4,718,725
2024-06-25	20.650	20.700	20.300	20.550	20.550	278,086
2024-06-24	20.900	20.900	20.550	20.550	20.550	326,570
2024-06-21	21.000	21.000	20.800	20.800	20.800	383,883
2024-06-20	20.950	21.150	20.850	20.950	20.950	496,462
2024-06-19	20.700	21.050	20.650	20.900	20.900	662,074
2024-06-18	20.600	21.150	20.500	20.700	20.700	1,153,917
2024-06-17	20.450	20.700	20.450	20.550	20.550	416,506
2024-06-14	20.350	20.450	20.300	20.400	20.400	173,876
2024-06-13	20.150	20.500	20.150	20.400	20.400	237,757
2024-06-12	20.250	20.350	20.000	20.200	20.200	436,661
2024-06-11	20.400	20.450	20.200	20.250	20.250	370,998
2024-06-07	20.250	20.600	20.200	20.350	20.350	1,366,319
2024-06-06	20.500	20.500	20.200	20.250	20.250	456,451
2024-06-05	20.600	20.600	20.350	20.350	20.350	470,993
2024-06-04	21.050	21.150	20.550	20.550	20.550	635,140
2024-06-03	21.350	21.400	20.900	21.050	21.050	486,063
2024-05-31	21.100	21.750	21.100	21.250	21.250	868,832
2024-05-30	21.450	21.450	21.000	21.050	21.050	755,436
2024-05-29	21.000	21.900	21.000	21.500	21.500	1,578,751
2024-05-28	20.350	20.950	20.350	20.900	20.900	837,909
2024-05-27	20.300	20.600	20.250	20.350	20.350	821,133
2024-05-24	20.250	20.450	20.100	20.300	20.300	348,938
2024-05-23	20.700	20.700	20.250	20.250	20.250	479,995
2024-05-22	20.700	21.000	20.650	20.650	20.650	741,401
2024-05-21	20.650	20.750	20.400	20.700	20.700	378,089
2024-05-20	21.000	21.000	20.450	20.600	20.600	728,793
2024-05-17	20.300	20.950	20.300	20.850	20.850	881,497
2024-05-16	20.250	20.600	20.050	20.450	20.450	989,504
2024-05-15	20.700	20.700	20.200	20.250	20.250	940,317
2024-05-14	20.550	20.650	20.300	20.500	20.500	854,838
2024-05-13	20.500	21.000	20.350	20.500	20.500	1,200,641
2024-05-10	20.300	20.450	19.600	20.000	20.000	1,338,294
2024-05-09	20.950	21.000	20.450	20.500	20.500	636,819

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.6000 TWD
2022-08-02	0.3000 TWD
2021-07-29	0.5000 TWD
2020-07-22	1.0000 TWD
2019-07-24	1.3500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.