Roundtop Machinery Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	16.700	16.700	16.500	16.600	16.600	227,168
2023-11-03	16.700	16.700	16.500	16.600	16.600	100,319
2023-11-02	16.450	16.700	16.300	16.550	16.550	228,771
2023-11-01	16.500	16.500	16.200	16.350	16.350	87,865
2023-10-31	16.850	16.850	16.200	16.250	16.250	888,416
2023-10-30	16.400	16.400	16.250	16.300	16.300	72,641
2023-10-27	16.550	16.550	16.300	16.350	16.350	124,201
2023-10-26	16.500	16.550	16.350	16.400	16.400	82,226
2023-10-25	16.500	16.550	16.400	16.550	16.550	156,828
2023-10-24	16.450	16.500	16.350	16.400	16.400	131,100
2023-10-23	16.250	16.450	16.250	16.400	16.400	92,158
2023-10-20	16.450	16.450	16.200	16.250	16.250	251,559
2023-10-19	16.500	16.550	16.450	16.500	16.500	69,584
2023-10-18	16.600	16.600	16.450	16.550	16.550	168,703
2023-10-17	16.750	16.750	16.550	16.600	16.600	368,171
2023-10-16	17.050	17.050	16.700	16.750	16.750	480,104
2023-10-13	17.100	17.100	17.050	17.050	17.050	173,350
2023-10-12	17.200	17.200	17.050	17.100	17.100	191,629
2023-10-11	17.250	17.300	17.200	17.200	17.200	202,563
2023-10-06	17.150	17.250	17.100	17.250	17.250	239,920
2023-10-05	17.150	17.250	17.100	17.200	17.200	212,360
2023-10-04	17.350	17.350	17.050	17.200	17.200	170,170
2023-10-03	17.250	17.400	17.200	17.300	17.300	371,658
2023-10-02	17.250	17.350	17.150	17.300	17.300	419,650
2023-09-28	17.150	17.500	17.150	17.250	17.250	293,157
2023-09-27	17.200	17.300	17.050	17.150	17.150	440,500
2023-09-26	17.350	17.400	17.200	17.300	17.300	178,966
2023-09-25	17.300	17.400	17.300	17.300	17.300	92,977
2023-09-22	17.250	17.300	17.250	17.300	17.300	156,705
2023-09-21	17.400	17.450	17.250	17.350	17.350	276,182
2023-09-20	17.450	17.550	17.300	17.350	17.350	317,087
2023-09-19	17.500	17.600	17.400	17.450	17.450	225,024
2023-09-18	17.350	17.650	17.350	17.550	17.550	351,450
2023-09-15	17.550	17.600	17.350	17.400	17.400	495,879
2023-09-14	17.450	17.600	17.450	17.550	17.550	396,637
2023-09-13	17.400	17.800	17.300	17.450	17.450	627,030
2023-09-12	17.450	17.550	17.300	17.450	17.450	327,556
2023-09-11	18.500	18.500	17.400	17.450	17.450	1,844,611
2023-09-08	19.000	19.000	18.550	18.550	18.550	918,010
2023-09-07	18.850	19.450	18.650	19.050	19.050	1,566,877
2023-09-06	19.200	19.200	18.750	18.850	18.850	761,722
2023-09-05	18.600	19.300	18.550	19.200	19.200	1,541,051
2023-09-04	18.800	18.800	18.550	18.650	18.650	419,169
2023-09-01	18.950	18.950	18.500	18.800	18.800	880,501
2023-08-31	19.150	19.150	18.750	19.000	19.000	1,678,986
2023-08-30	18.300	19.100	18.300	19.100	19.100	1,934,101
2023-08-29	18.500	18.500	18.100	18.100	18.100	345,127
2023-08-28	18.150	18.550	18.150	18.400	18.400	618,539
2023-08-25	18.050	18.300	17.850	18.200	18.200	440,992
2023-08-24	18.700	18.750	17.950	18.050	18.050	766,557
2023-08-23	18.400	18.700	18.400	18.500	18.500	1,400,288
2023-08-22	18.100	18.300	18.000	18.250	18.250	567,229
2023-08-21	18.500	18.550	18.000	18.100	18.100	503,689
2023-08-18	18.700	18.700	18.250	18.300	18.300	829,360
2023-08-17	18.400	18.750	18.150	18.600	18.600	1,454,301
2023-08-16	18.000	18.600	17.900	18.500	18.500	1,640,050
2023-08-15	17.800	18.100	17.600	18.050	18.050	1,215,845
2023-08-14	17.700	18.100	17.300	17.600	17.600	1,333,980
2023-08-11	17.350	17.650	17.300	17.450	17.450	409,513
2023-08-10	17.150	17.150	17.000	17.100	17.100	317,503

← NewerPage 13 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.