Roundtop Machinery Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	17.250	17.400	17.100	17.100	17.100	276,556
2023-08-08	17.500	17.500	17.200	17.400	17.400	168,731
2023-08-07	17.500	17.500	17.250	17.450	17.450	179,592
2023-08-04	17.200	17.400	17.000	17.400	17.400	377,459
2023-08-02	17.400	17.500	17.100	17.150	17.150	330,693
2023-08-01	17.350	17.450	17.300	17.350	17.350	170,846
2023-07-31	17.750	17.750	17.200	17.300	17.300	496,004
2023-07-28	17.550	17.650	17.450	17.600	17.600	239,983
2023-07-27	17.300	17.650	17.300	17.550	17.550	331,334
2023-07-26	17.450	17.500	17.300	17.350	17.350	352,763
2023-07-25	17.500	18.050	17.500	17.900	17.300	646,180
2023-07-24	17.750	17.800	17.350	17.500	16.913	478,421
2023-07-21	17.800	17.900	17.550	17.700	17.107	517,524
2023-07-20	17.850	18.000	17.800	17.800	17.203	201,120
2023-07-19	17.950	18.100	17.700	17.800	17.203	581,763
2023-07-18	18.550	18.550	17.850	17.850	17.252	1,369,558
2023-07-17	18.450	18.650	18.300	18.450	17.832	881,253
2023-07-14	18.500	18.900	18.350	18.500	17.880	1,145,453
2023-07-13	18.400	18.800	18.200	18.400	17.783	1,504,201
2023-07-12	18.900	19.350	18.100	18.300	17.687	3,856,378
2023-07-11	20.700	20.700	18.650	18.850	18.218	8,772,957
2023-07-10	19.200	20.700	19.100	20.700	20.006	6,126,757
2023-07-07	18.000	18.900	17.800	18.850	18.218	2,271,934
2023-07-06	18.100	18.100	17.900	18.000	17.397	579,295
2023-07-05	18.200	18.200	18.000	18.100	17.493	407,357
2023-07-04	18.450	18.700	18.150	18.300	17.687	1,323,074
2023-07-03	17.900	18.250	17.800	18.250	17.638	1,208,296
2023-06-30	17.750	17.850	17.650	17.700	17.107	637,833
2023-06-29	17.750	17.750	17.600	17.650	17.058	342,101
2023-06-28	17.500	17.750	17.500	17.700	17.107	500,940
2023-06-27	18.150	18.150	17.400	17.450	16.865	837,334
2023-06-26	18.000	18.350	17.750	18.050	17.445	1,214,066
2023-06-21	18.000	18.000	17.600	17.800	17.203	596,306
2023-06-20	18.150	18.350	17.850	17.850	17.252	553,013
2023-06-19	17.950	18.300	17.750	18.050	17.445	923,292
2023-06-16	18.150	18.550	17.800	17.950	17.348	1,837,451
2023-06-15	17.700	18.200	17.500	18.100	17.493	1,614,577
2023-06-14	17.700	18.650	17.500	17.600	17.010	4,985,330
2023-06-13	17.500	17.650	17.200	17.550	16.962	1,155,057
2023-06-12	16.950	17.550	16.950	17.450	16.865	1,705,624
2023-06-09	16.650	16.700	16.600	16.650	16.092	125,987
2023-06-08	16.600	16.800	16.600	16.600	16.044	103,353
2023-06-07	16.600	16.700	16.600	16.600	16.044	94,940
2023-06-06	16.600	16.650	16.550	16.600	16.044	56,885
2023-06-05	16.450	16.800	16.450	16.650	16.092	108,978
2023-06-02	16.650	16.700	16.550	16.550	15.995	133,433
2023-06-01	16.700	16.750	16.600	16.650	16.092	103,284
2023-05-31	16.700	16.750	16.600	16.700	16.140	112,514
2023-05-30	16.700	16.700	16.650	16.700	16.140	57,130
2023-05-29	16.850	16.850	16.650	16.700	16.140	64,559
2023-05-26	16.700	16.750	16.600	16.750	16.189	129,853
2023-05-25	16.950	16.950	16.700	16.750	16.189	161,788
2023-05-24	16.700	16.950	16.650	16.900	16.334	414,232
2023-05-23	16.750	16.750	16.650	16.650	16.092	66,910
2023-05-22	16.700	16.750	16.550	16.650	16.092	242,106
2023-05-19	16.600	16.700	16.600	16.600	16.044	103,828
2023-05-18	16.700	16.700	16.600	16.700	16.140	132,640
2023-05-17	16.650	16.700	16.550	16.650	16.092	161,540
2023-05-16	16.550	16.700	16.550	16.650	16.092	51,310
2023-05-15	16.700	16.750	16.500	16.650	16.092	111,775

← NewerPage 14 of 21 · 1,222 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.