Roundtop Machinery Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	14.250	14.500	14.200	14.500	14.014	167,577
2022-08-09	14.300	14.400	14.300	14.300	13.821	116,633
2022-08-08	14.100	14.450	14.050	14.350	13.869	236,769
2022-08-05	13.950	14.200	13.950	14.100	13.627	101,231
2022-08-04	13.900	14.050	13.850	13.950	13.482	167,407
2022-08-03	13.950	14.050	13.850	13.900	13.434	111,666
2022-08-02	14.000	14.000	13.900	13.950	13.482	167,430
2022-08-01	14.050	14.350	14.050	14.300	13.531	353,508
2022-07-29	14.000	14.150	14.000	14.050	13.294	204,560
2022-07-28	14.000	14.000	13.900	13.950	13.200	177,068
2022-07-27	13.950	14.000	13.900	14.000	13.247	84,755
2022-07-26	13.950	14.000	13.900	13.950	13.200	59,438
2022-07-25	14.050	14.050	13.850	13.900	13.152	267,255
2022-07-22	13.950	14.100	13.950	14.050	13.294	127,323
2022-07-21	14.000	14.100	13.850	13.950	13.200	78,084
2022-07-20	14.150	14.300	13.900	13.950	13.200	422,583
2022-07-19	13.900	14.250	13.900	14.150	13.389	152,005
2022-07-18	13.900	14.100	13.750	14.100	13.342	156,268
2022-07-15	13.750	13.800	13.650	13.800	13.058	162,200
2022-07-14	13.800	13.850	13.650	13.850	13.105	259,382
2022-07-13	14.200	14.200	13.650	13.850	13.105	710,423
2022-07-12	15.000	15.000	13.800	13.900	13.152	2,406,628
2022-07-11	15.450	15.550	15.300	15.300	14.477	188,340
2022-07-08	15.150	15.700	15.150	15.500	14.666	466,195
2022-07-07	14.950	15.150	14.800	15.100	14.288	290,988
2022-07-06	15.050	15.150	14.800	14.800	14.004	384,337
2022-07-05	15.150	15.250	14.950	15.200	14.382	243,574
2022-07-04	14.950	15.050	14.800	14.950	14.146	311,108
2022-07-01	15.350	15.350	14.850	15.000	14.193	322,614
2022-06-30	15.500	15.500	15.200	15.250	14.430	252,673
2022-06-29	15.500	15.650	15.400	15.600	14.761	197,145
2022-06-28	15.750	15.800	15.250	15.500	14.666	219,322
2022-06-27	15.450	15.700	15.450	15.700	14.855	223,473
2022-06-24	15.250	15.650	15.250	15.400	14.572	301,667
2022-06-23	15.400	15.500	15.200	15.250	14.430	398,436
2022-06-22	15.300	15.450	15.150	15.350	14.524	372,398
2022-06-21	15.100	15.350	15.100	15.250	14.430	190,144
2022-06-20	15.350	15.500	15.050	15.150	14.335	477,243
2022-06-17	15.100	15.450	15.100	15.250	14.430	513,606
2022-06-16	15.800	15.850	15.300	15.300	14.477	438,728
2022-06-15	15.500	15.800	15.500	15.650	14.808	292,407
2022-06-14	15.750	15.800	15.300	15.550	14.714	886,087
2022-06-13	16.100	16.250	15.900	15.900	15.045	825,300
2022-06-10	16.050	16.650	15.950	16.350	15.470	720,207
2022-06-09	16.250	16.250	16.050	16.150	15.281	378,034
2022-06-08	16.650	16.700	16.250	16.250	15.376	581,653
2022-06-07	16.700	16.800	16.500	16.500	15.612	680,260
2022-06-06	16.400	16.750	16.250	16.700	15.802	1,805,979
2022-06-02	15.800	16.900	15.800	16.400	15.518	3,363,488
2022-06-01	15.650	16.000	15.600	15.750	14.903	640,173
2022-05-31	16.050	16.050	15.550	15.700	14.855	1,013,274
2022-05-30	16.700	16.750	15.800	15.950	15.092	2,822,785
2022-05-27	16.800	17.150	16.200	16.450	15.565	2,900,858
2022-05-26	16.500	17.500	16.000	16.500	15.612	6,749,459
2022-05-25	17.050	18.300	16.350	16.500	15.612	18,949,495
2022-05-24	15.250	16.700	15.250	16.700	15.802	4,007,105
2022-05-23	15.250	15.300	15.150	15.200	14.382	185,375
2022-05-20	15.150	15.300	15.100	15.200	14.382	218,047
2022-05-19	15.100	15.100	14.950	15.050	14.240	15,703
2022-05-18	15.100	15.200	15.000	15.150	14.335	112,432

← NewerPage 18 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.