Roundtop Machinery Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.850	15.100	14.850	15.050	14.546	92,807
2022-11-03	15.000	15.100	14.900	15.000	14.497	79,067
2022-11-02	15.150	15.200	15.150	15.150	14.642	30,011
2022-11-01	15.150	15.200	15.050	15.100	14.594	53,000
2022-10-31	14.950	15.000	14.800	15.000	14.497	42,064
2022-10-28	14.950	14.950	14.800	14.850	14.352	38,061
2022-10-27	15.000	15.000	14.850	15.000	14.497	25,245
2022-10-26	15.000	15.000	14.900	14.900	14.401	31,141
2022-10-25	15.000	15.000	14.850	15.000	14.497	55,068
2022-10-24	14.950	15.000	14.950	15.000	14.497	48,723
2022-10-21	14.900	14.950	14.800	14.850	14.352	42,005
2022-10-20	15.100	15.100	14.800	14.850	14.352	38,115
2022-10-19	14.850	14.900	14.800	14.850	14.352	58,008
2022-10-18	15.150	15.150	14.600	14.850	14.352	159,088
2022-10-17	15.000	15.000	14.700	15.000	14.497	91,688
2022-10-14	15.150	15.200	14.900	15.100	14.594	102,434
2022-10-13	15.250	15.300	14.800	14.850	14.352	243,428
2022-10-12	15.450	15.450	15.250	15.300	14.787	174,726
2022-10-11	16.000	16.100	15.600	15.600	15.077	102,201
2022-10-07	16.050	16.200	15.950	16.000	15.464	241,483
2022-10-06	15.650	16.200	15.600	16.000	15.464	450,794
2022-10-05	15.250	15.600	15.250	15.600	15.077	241,905
2022-10-04	15.200	15.350	15.100	15.250	14.739	167,125
2022-10-03	15.200	15.300	15.100	15.200	14.691	71,651
2022-09-30	15.100	15.350	15.050	15.350	14.836	69,537
2022-09-29	15.300	15.500	15.300	15.400	14.884	182,388
2022-09-28	15.350	15.350	15.100	15.200	14.691	222,675
2022-09-27	15.350	15.400	15.300	15.400	14.884	55,419
2022-09-26	15.900	15.900	15.300	15.350	14.836	262,122
2022-09-23	15.900	15.950	15.750	15.800	15.270	198,232
2022-09-22	15.900	15.900	15.750	15.850	15.319	175,477
2022-09-21	15.900	16.100	15.900	16.000	15.464	134,676
2022-09-20	16.000	16.100	15.850	16.000	15.464	112,328
2022-09-19	16.100	16.100	15.800	15.850	15.319	173,688
2022-09-16	16.300	16.400	16.100	16.100	15.560	327,786
2022-09-15	15.900	16.400	15.800	16.300	15.754	647,819
2022-09-14	15.700	15.900	15.700	15.850	15.319	278,605
2022-09-13	15.900	16.150	15.900	15.900	15.367	521,678
2022-09-12	15.600	15.900	15.550	15.850	15.319	420,982
2022-09-08	15.250	15.350	15.200	15.300	14.787	99,265
2022-09-07	15.350	15.350	15.200	15.250	14.739	93,039
2022-09-06	15.400	15.550	15.250	15.400	14.884	173,660
2022-09-05	15.500	15.500	15.300	15.400	14.884	98,674
2022-09-02	15.350	15.500	15.350	15.400	14.884	102,705
2022-09-01	15.400	15.400	15.300	15.350	14.836	235,586
2022-08-31	15.450	15.500	15.400	15.450	14.932	141,346
2022-08-30	15.300	15.450	15.300	15.450	14.932	89,503
2022-08-29	15.300	15.450	15.250	15.400	14.884	162,899
2022-08-26	15.500	15.500	15.400	15.500	14.980	174,105
2022-08-25	15.450	15.500	15.350	15.450	14.932	211,897
2022-08-24	15.450	15.550	15.400	15.450	14.932	119,948
2022-08-23	15.400	15.500	15.350	15.450	14.932	210,241
2022-08-22	15.400	15.600	15.400	15.450	14.932	232,777
2022-08-19	15.550	15.700	15.300	15.650	15.125	391,314
2022-08-18	15.250	15.500	15.200	15.400	14.884	349,783
2022-08-17	14.900	15.400	14.900	15.250	14.739	365,491
2022-08-16	14.850	14.950	14.800	14.900	14.401	229,403
2022-08-15	14.800	14.900	14.800	14.850	14.352	88,481
2022-08-12	14.900	14.900	14.600	14.800	14.304	174,580
2022-08-11	14.900	15.200	14.850	14.900	14.401	423,739

← NewerPage 17 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.