See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.39▲ 0.92%
← 1540.TW stock page

Roundtop Machinery Industries Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-3017.75017.80017.55017.55017.550133,001
2024-01-2917.70017.75017.65017.75017.750109,598
2024-01-2617.80017.80017.55017.70017.700167,182
2024-01-2517.65017.70017.60017.70017.700126,809
2024-01-2417.75017.80017.65017.65017.650236,595
2024-01-2317.55017.70017.50017.70017.700288,456
2024-01-2217.60017.60017.45017.50017.50085,601
2024-01-1917.40017.50017.40017.45017.450152,271
2024-01-1817.40017.45017.25017.35017.350119,975
2024-01-1717.35017.45017.30017.30017.300184,035
2024-01-1617.55017.55017.40017.40017.400166,230
2024-01-1517.50017.70017.50017.55017.550330,574
2024-01-1217.60017.60017.40017.45017.450126,178
2024-01-1117.30017.55017.30017.50017.500347,608
2024-01-1017.05017.15017.00017.05017.050195,331
2024-01-0917.35017.35017.10017.20017.200224,597
2024-01-0817.40017.40017.25017.25017.250122,556
2024-01-0517.45017.45017.35017.35017.35054,484
2024-01-0417.30017.45017.30017.35017.35077,345
2024-01-0317.30017.35017.25017.30017.300120,640
2024-01-0217.35017.45017.30017.35017.350222,400
2023-12-2917.55017.55017.40017.40017.400132,233
2023-12-2817.65017.65017.40017.50017.500115,469
2023-12-2717.50017.50017.45017.45017.45063,559
2023-12-2617.40017.50017.35017.45017.450103,452
2023-12-2517.65017.65017.35017.35017.350485,676
2023-12-2217.60017.65017.55017.55017.55063,819
2023-12-2117.55017.65017.50017.55017.550239,921
2023-12-2017.60017.75017.60017.70017.700196,953
2023-12-1917.80017.80017.45017.55017.550569,794
2023-12-1817.85017.90017.75017.75017.750148,144
2023-12-1517.85018.05017.75017.75017.750616,391
2023-12-1417.85017.85017.65017.75017.750432,663
2023-12-1317.90017.90017.65017.70017.700497,862
2023-12-1218.05018.25017.75017.80017.800403,546
2023-12-1118.35018.35017.80017.90017.900677,246
2023-12-0817.65018.55017.55018.05018.0503,815,693
2023-12-0717.65017.65017.45017.55017.550250,881
2023-12-0617.75017.75017.65017.70017.700149,138
2023-12-0517.70017.75017.55017.75017.750215,392
2023-12-0417.80017.85017.65017.70017.700411,260
2023-12-0117.55017.80017.55017.75017.750445,359
2023-11-3017.50017.50017.40017.45017.450207,370
2023-11-2917.55017.55017.40017.45017.450191,805
2023-11-2817.45017.55017.35017.45017.450207,304
2023-11-2717.60017.70017.35017.35017.350441,114
2023-11-2417.60017.60017.50017.55017.550301,802
2023-11-2317.50017.55017.35017.45017.450263,025
2023-11-2217.40017.50017.35017.40017.400292,027
2023-11-2117.50017.50017.30017.35017.350177,088
2023-11-2017.30017.35017.25017.35017.350197,784
2023-11-1717.35017.45017.20017.30017.300239,886
2023-11-1617.40017.45017.20017.30017.300282,959
2023-11-1517.35017.65017.25017.35017.350630,359
2023-11-1417.25017.25016.90017.15017.150537,006
2023-11-1317.30017.45017.10017.15017.150624,246
2023-11-1017.10017.60017.05017.35017.350628,430
2023-11-0917.50018.05017.30017.30017.3002,207,635
2023-11-0816.80016.80016.65016.70016.700157,933
2023-11-0716.60016.70016.55016.65016.650117,582
← NewerPage 12 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-260.6000 TWD
2022-08-020.3000 TWD
2021-07-290.5000 TWD
2020-07-221.0000 TWD
2019-07-241.3500 TWD

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