Roundtop Machinery Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	16.650	16.650	16.500	16.650	16.092	94,951
2023-05-11	16.550	16.750	16.450	16.600	16.044	171,048
2023-05-10	16.500	16.600	16.400	16.450	15.899	112,625
2023-05-09	16.700	16.700	16.400	16.500	15.947	202,804
2023-05-08	16.700	16.700	16.600	16.700	16.140	55,401
2023-05-05	16.800	16.800	16.650	16.700	16.140	70,264
2023-05-04	16.600	16.850	16.600	16.650	16.092	112,480
2023-05-03	16.850	16.850	16.650	16.800	16.237	42,057
2023-05-02	16.750	16.850	16.750	16.850	16.285	86,084
2023-04-28	16.550	16.800	16.550	16.750	16.189	135,083
2023-04-27	16.600	16.600	16.500	16.550	15.995	92,372
2023-04-26	16.450	16.450	16.400	16.450	15.899	122,243
2023-04-25	16.500	16.600	16.400	16.500	15.947	137,113
2023-04-24	16.400	16.450	16.350	16.450	15.899	84,886
2023-04-21	16.600	16.600	16.400	16.400	15.850	278,035
2023-04-20	16.750	16.750	16.500	16.600	16.044	414,652
2023-04-19	16.950	16.950	16.500	16.700	16.140	436,115
2023-04-18	17.000	17.000	16.850	16.900	16.334	316,356
2023-04-17	16.600	17.000	16.600	17.000	16.430	385,259
2023-04-14	16.750	16.750	16.600	16.650	16.092	188,667
2023-04-13	16.750	16.800	16.500	16.550	15.995	519,483
2023-04-12	16.750	16.850	16.700	16.800	16.237	198,383
2023-04-11	16.950	16.950	16.650	16.800	16.237	410,975
2023-04-10	16.800	16.900	16.750	16.900	16.334	222,803
2023-04-07	16.750	16.800	16.650	16.700	16.140	229,342
2023-04-06	16.700	16.850	16.650	16.700	16.140	190,470
2023-03-31	16.750	16.850	16.650	16.800	16.237	254,655
2023-03-30	16.850	16.900	16.700	16.750	16.189	294,764
2023-03-29	17.000	17.050	16.750	16.800	16.237	1,483,404
2023-03-28	17.950	17.950	17.700	17.750	17.155	282,445
2023-03-27	17.800	17.950	17.750	17.850	17.252	161,092
2023-03-24	17.900	18.000	17.800	17.850	17.252	246,596
2023-03-23	17.800	17.800	17.600	17.750	17.155	451,389
2023-03-22	17.900	18.100	17.900	17.900	17.300	499,322
2023-03-21	17.400	17.900	17.400	17.850	17.252	539,964
2023-03-20	17.400	17.450	17.200	17.350	16.768	376,353
2023-03-17	17.250	17.350	17.200	17.300	16.720	293,017
2023-03-16	17.350	17.350	17.050	17.150	16.575	738,678
2023-03-15	17.550	17.600	17.450	17.550	16.962	444,881
2023-03-14	17.200	17.500	17.100	17.400	16.817	503,591
2023-03-13	17.500	17.900	17.150	17.300	16.720	1,237,771
2023-03-10	18.500	18.500	17.600	17.800	17.203	1,533,696
2023-03-09	18.600	19.200	18.450	18.500	17.880	2,316,604
2023-03-08	18.250	18.750	18.100	18.450	17.832	1,819,947
2023-03-07	18.300	18.950	18.150	18.250	17.638	3,861,460
2023-03-06	17.400	18.150	17.400	18.150	17.542	2,672,806
2023-03-03	17.500	17.500	17.200	17.350	16.768	494,348
2023-03-02	17.300	17.500	17.250	17.400	16.817	669,913
2023-03-01	17.200	17.300	17.100	17.250	16.672	509,268
2023-02-24	17.300	17.300	17.050	17.200	16.624	558,666
2023-02-23	17.100	17.250	17.050	17.150	16.575	524,235
2023-02-22	17.150	17.200	16.900	17.050	16.479	768,365
2023-02-21	17.600	17.750	17.200	17.250	16.672	1,100,194
2023-02-20	17.250	17.550	17.150	17.500	16.913	1,405,243
2023-02-17	17.750	17.850	17.200	17.250	16.672	2,982,981
2023-02-16	16.750	17.600	16.700	17.600	17.010	2,467,005
2023-02-15	16.600	16.800	16.400	16.600	16.044	522,824
2023-02-14	16.850	16.950	16.500	16.500	15.947	989,346
2023-02-13	16.500	17.150	16.300	16.800	16.237	2,556,588
2023-02-10	15.800	15.850	15.700	15.750	15.222	175,844

← NewerPage 15 of 21 · 1,215 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.