Roundtop Machinery Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	20.750	21.050	20.700	20.950	20.950	774,210
2024-05-07	20.600	20.750	20.400	20.650	20.650	634,047
2024-05-06	20.850	20.900	20.400	20.550	20.550	891,197
2024-05-03	21.250	21.250	20.750	20.800	20.800	818,933
2024-05-02	20.400	21.150	20.400	21.000	21.000	1,598,745
2024-04-30	20.300	20.450	20.100	20.400	20.400	539,963
2024-04-29	19.950	20.250	19.950	20.200	20.200	430,453
2024-04-26	20.100	20.300	19.850	19.900	19.900	727,081
2024-04-25	20.400	20.450	20.100	20.200	20.200	483,380
2024-04-24	20.400	20.650	20.350	20.350	20.350	623,407
2024-04-23	20.400	20.400	20.100	20.400	20.400	491,065
2024-04-22	20.300	20.750	20.200	20.300	20.300	1,055,340
2024-04-19	20.500	20.500	19.850	20.150	20.150	1,022,045
2024-04-18	20.550	20.800	20.100	20.550	20.550	1,666,535
2024-04-17	19.500	20.400	19.500	20.300	20.300	1,677,882
2024-04-16	19.750	19.750	19.200	19.350	19.350	802,634
2024-04-15	19.700	20.150	19.700	19.750	19.750	1,206,020
2024-04-12	19.400	19.950	19.350	19.700	19.700	883,418
2024-04-11	19.500	19.800	19.350	19.400	19.400	844,125
2024-04-10	19.300	19.600	19.250	19.450	19.450	577,426
2024-04-09	19.700	19.700	19.350	19.350	19.350	854,848
2024-04-08	19.150	19.650	18.950	19.650	19.650	1,290,806
2024-04-03	18.850	19.150	18.850	19.100	19.100	407,914
2024-04-02	18.900	19.050	18.850	18.900	18.900	418,517
2024-04-01	18.950	19.000	18.800	18.800	18.800	462,727
2024-03-29	19.150	19.150	18.850	18.850	18.850	487,108
2024-03-28	19.150	19.150	18.950	19.150	19.150	436,468
2024-03-27	18.900	19.150	18.900	18.950	18.950	798,120
2024-03-26	19.200	19.200	18.800	18.900	18.900	955,990
2024-03-25	18.800	19.100	18.750	19.000	19.000	1,052,279
2024-03-22	18.750	18.800	18.650	18.700	18.700	483,334
2024-03-21	18.600	18.750	18.500	18.750	18.750	618,489
2024-03-20	18.550	18.600	18.450	18.500	18.500	515,292
2024-03-19	18.600	18.600	18.350	18.450	18.450	501,813
2024-03-18	18.350	18.500	18.300	18.500	18.500	879,786
2024-03-15	18.300	18.550	18.200	18.300	18.300	1,492,286
2024-03-14	17.800	17.950	17.750	17.900	17.900	232,503
2024-03-13	17.850	17.850	17.550	17.700	17.700	301,247
2024-03-12	17.900	17.950	17.800	17.850	17.850	214,628
2024-03-11	17.700	17.900	17.700	17.900	17.900	128,830
2024-03-08	18.000	18.000	17.650	17.700	17.700	482,175
2024-03-07	18.100	18.150	17.950	18.000	18.000	292,862
2024-03-06	18.000	18.100	17.950	18.100	18.100	204,336
2024-03-05	18.050	18.100	17.950	18.050	18.050	396,186
2024-03-04	18.100	18.200	18.050	18.050	18.050	352,925
2024-03-01	18.050	18.100	18.000	18.050	18.050	304,482
2024-02-29	17.950	18.000	17.850	18.000	18.000	272,993
2024-02-27	17.900	18.000	17.750	18.000	18.000	201,874
2024-02-26	18.000	18.050	17.900	17.900	17.900	266,099
2024-02-23	17.900	18.100	17.900	17.950	17.950	307,435
2024-02-22	18.050	18.050	17.900	17.950	17.950	187,082
2024-02-21	18.100	18.150	17.900	18.000	18.000	288,110
2024-02-20	17.900	18.200	17.900	17.950	17.950	483,820
2024-02-19	17.650	17.850	17.650	17.800	17.800	276,847
2024-02-16	17.500	17.650	17.450	17.650	17.650	231,817
2024-02-15	17.650	17.650	17.500	17.550	17.550	293,077
2024-02-05	17.650	17.700	17.600	17.600	17.600	121,508
2024-02-02	17.700	17.750	17.600	17.650	17.650	173,541
2024-02-01	17.700	17.800	17.650	17.700	17.700	137,849
2024-01-31	17.500	17.600	17.500	17.600	17.600	107,648

← NewerPage 11 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.