Roundtop Machinery Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	15.900	15.900	15.850	15.900	15.367	100,427
2023-02-08	15.800	15.950	15.800	15.900	15.367	106,574
2023-02-07	15.950	15.950	15.800	15.800	15.270	71,591
2023-02-06	15.850	15.950	15.800	15.850	15.319	159,676
2023-02-03	15.900	15.900	15.800	15.850	15.319	132,699
2023-02-02	15.750	15.950	15.750	15.800	15.270	164,457
2023-02-01	15.600	15.750	15.600	15.700	15.174	94,571
2023-01-31	15.600	15.700	15.600	15.700	15.174	81,098
2023-01-30	15.550	15.700	15.550	15.600	15.077	67,367
2023-01-17	15.400	15.500	15.400	15.500	14.980	37,154
2023-01-16	15.550	15.550	15.400	15.500	14.980	150,074
2023-01-13	15.550	15.550	15.400	15.500	14.980	91,536
2023-01-12	15.600	15.650	15.500	15.550	15.029	160,011
2023-01-11	15.550	15.550	15.500	15.550	15.029	49,302
2023-01-10	15.600	15.600	15.500	15.500	14.980	65,112
2023-01-09	15.600	15.600	15.500	15.500	14.980	32,423
2023-01-06	15.500	15.550	15.500	15.550	15.029	34,052
2023-01-05	15.450	15.600	15.450	15.550	15.029	69,177
2023-01-04	15.300	15.500	15.300	15.450	14.932	103,214
2023-01-03	15.300	15.350	15.250	15.250	14.739	41,247
2022-12-30	15.300	15.350	15.250	15.250	14.739	37,068
2022-12-29	15.250	15.250	15.200	15.250	14.739	40,142
2022-12-28	15.350	15.400	15.250	15.250	14.739	140,095
2022-12-27	15.350	15.350	15.300	15.300	14.787	44,088
2022-12-26	15.300	15.300	15.250	15.300	14.787	39,093
2022-12-23	15.250	15.250	15.200	15.250	14.739	43,167
2022-12-22	15.300	15.350	15.200	15.250	14.739	108,418
2022-12-21	15.300	15.350	15.050	15.150	14.642	407,823
2022-12-20	15.450	15.500	15.300	15.300	14.787	148,035
2022-12-19	15.450	15.500	15.450	15.450	14.932	75,112
2022-12-16	15.450	15.550	15.400	15.450	14.932	225,119
2022-12-15	15.600	15.650	15.500	15.550	15.029	43,560
2022-12-14	15.500	15.650	15.300	15.600	15.077	112,118
2022-12-13	15.550	15.700	15.500	15.500	14.980	105,268
2022-12-12	15.700	15.700	15.550	15.550	15.029	396,721
2022-12-09	15.900	16.000	15.850	15.950	15.415	51,362
2022-12-08	15.800	15.950	15.750	15.850	15.319	95,511
2022-12-07	15.950	16.200	15.900	15.900	15.367	112,104
2022-12-06	16.050	16.150	16.000	16.050	15.512	183,277
2022-12-05	16.200	16.250	16.050	16.150	15.609	200,424
2022-12-02	16.250	16.250	16.100	16.150	15.609	108,558
2022-12-01	16.350	16.350	16.100	16.150	15.609	191,413
2022-11-30	16.100	16.200	16.100	16.100	15.560	84,318
2022-11-29	15.950	16.150	15.900	16.050	15.512	77,259
2022-11-28	16.100	16.100	16.000	16.000	15.464	124,168
2022-11-25	16.050	16.150	16.000	16.000	15.464	134,955
2022-11-24	16.250	16.300	16.050	16.100	15.560	171,124
2022-11-23	16.350	16.400	16.100	16.200	15.657	170,121
2022-11-22	16.100	16.400	16.050	16.250	15.705	421,872
2022-11-21	15.900	16.200	15.900	16.050	15.512	196,257
2022-11-18	15.900	16.100	15.850	15.900	15.367	154,866
2022-11-17	15.800	16.000	15.750	15.900	15.367	148,483
2022-11-16	16.150	16.250	15.800	15.850	15.319	264,830
2022-11-15	16.000	16.200	15.900	16.100	15.560	257,285
2022-11-14	15.900	16.250	15.900	15.950	15.415	387,842
2022-11-11	16.200	16.200	15.500	15.750	15.222	351,898
2022-11-10	15.850	16.400	15.650	15.850	15.319	949,455
2022-11-09	15.200	15.250	15.100	15.250	14.739	78,895
2022-11-08	15.100	15.150	15.050	15.100	14.594	37,542
2022-11-07	15.000	15.100	14.950	15.050	14.546	106,072

← NewerPage 16 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.