Roundtop Machinery Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	14.900	15.300	14.900	15.150	14.335	110,238
2022-05-16	14.950	14.950	14.850	14.850	14.051	18,240
2022-05-13	14.900	14.950	14.850	14.900	14.098	102,164
2022-05-12	15.000	15.150	14.900	14.900	14.098	252,530
2022-05-11	14.800	15.000	14.700	14.750	13.957	167,645
2022-05-10	14.650	14.850	14.450	14.750	13.957	85,348
2022-05-09	14.950	15.050	14.750	14.750	13.957	131,793
2022-05-06	15.000	15.100	14.900	15.050	14.240	62,457
2022-05-05	15.100	15.150	15.050	15.150	14.335	30,709
2022-05-04	15.100	15.200	15.050	15.100	14.288	18,251
2022-05-03	15.250	15.250	15.050	15.200	14.382	42,019
2022-04-29	15.250	15.300	15.200	15.250	14.430	159,884
2022-04-28	15.000	15.200	14.950	15.150	14.335	134,544
2022-04-27	14.950	15.100	14.550	15.050	14.240	339,701
2022-04-26	15.000	15.100	15.000	15.000	14.193	43,062
2022-04-25	15.150	15.200	15.000	15.000	14.193	157,129
2022-04-22	15.200	15.300	15.150	15.250	14.430	62,595
2022-04-21	15.200	15.400	15.200	15.250	14.430	243,894
2022-04-20	15.000	15.200	14.900	15.150	14.335	232,600
2022-04-19	14.950	14.950	14.900	14.950	14.146	51,587
2022-04-18	14.850	14.950	14.850	14.900	14.098	232,399
2022-04-15	14.900	14.900	14.800	14.850	14.051	44,728
2022-04-14	14.850	14.900	14.800	14.900	14.098	57,266
2022-04-13	14.900	14.900	14.800	14.850	14.051	114,267
2022-04-12	14.850	14.900	14.800	14.900	14.098	84,984
2022-04-11	14.900	15.000	14.850	14.850	14.051	382,089
2022-04-08	14.600	14.750	14.600	14.750	13.957	62,067
2022-04-07	14.650	14.650	14.550	14.550	13.767	57,641
2022-04-06	14.650	14.700	14.600	14.650	13.862	17,805
2022-04-01	14.600	14.600	14.550	14.600	13.815	64,101
2022-03-31	14.650	14.650	14.550	14.600	13.815	79,912
2022-03-30	14.550	14.600	14.550	14.600	13.815	69,801
2022-03-29	14.600	14.600	14.550	14.550	13.767	70,871
2022-03-28	14.650	14.650	14.550	14.600	13.815	50,739
2022-03-25	14.700	14.700	14.600	14.650	13.862	44,771
2022-03-24	14.700	14.700	14.600	14.650	13.862	95,249
2022-03-23	14.800	14.800	14.600	14.650	13.862	76,883
2022-03-22	14.650	14.800	14.650	14.750	13.957	54,542
2022-03-21	14.700	14.750	14.650	14.700	13.909	35,570
2022-03-18	14.750	14.750	14.650	14.700	13.909	49,885
2022-03-17	14.650	14.750	14.600	14.750	13.957	59,352
2022-03-16	14.550	14.650	14.500	14.600	13.815	87,669
2022-03-15	14.650	14.700	14.500	14.550	13.767	62,874
2022-03-14	14.650	14.650	14.550	14.550	13.767	50,162
2022-03-11	14.750	14.750	14.600	14.600	13.815	66,312
2022-03-10	14.700	14.750	14.700	14.750	13.957	55,813
2022-03-09	14.650	14.700	14.650	14.700	13.909	52,310
2022-03-08	14.650	14.800	14.550	14.750	13.957	112,365
2022-03-07	14.850	14.850	14.700	14.750	13.957	78,362
2022-03-04	14.900	14.950	14.900	14.950	14.146	137,426
2022-03-03	14.900	15.000	14.900	14.950	14.146	198,217
2022-03-02	14.950	14.950	14.850	14.900	14.098	9,583
2022-03-01	14.750	14.950	14.750	14.950	14.146	66,548
2022-02-25	14.750	14.800	14.700	14.800	14.004	78,797
2022-02-24	14.900	14.900	14.650	14.750	13.957	135,369
2022-02-23	14.850	14.950	14.850	14.900	14.098	49,665
2022-02-22	14.900	14.900	14.850	14.900	14.098	67,607
2022-02-21	14.950	15.000	14.900	14.950	14.146	67,135
2022-02-18	14.950	15.000	14.900	14.950	14.146	65,038
2022-02-17	14.900	14.950	14.900	14.900	14.098	56,481

← NewerPage 19 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.