Roundtop Machinery Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	14.850	15.000	14.850	14.900	14.098	142,604
2022-02-15	14.800	14.950	14.800	14.900	14.098	57,485
2022-02-14	14.950	14.950	14.800	14.800	14.004	56,392
2022-02-11	15.000	15.000	14.950	14.950	14.146	121,686
2022-02-10	14.900	15.050	14.900	15.000	14.193	42,474
2022-02-09	15.000	15.050	14.950	15.000	14.193	35,184
2022-02-08	14.900	15.000	14.900	15.000	14.193	67,153
2022-02-07	14.800	14.900	14.800	14.900	14.098	53,410
2022-01-26	14.650	14.800	14.650	14.800	14.004	25,214
2022-01-25	14.750	14.750	14.650	14.700	13.909	32,187
2022-01-24	14.700	14.750	14.700	14.750	13.957	55,606
2022-01-21	14.850	14.850	14.750	14.850	14.051	44,268
2022-01-20	14.950	14.950	14.850	14.900	14.098	19,840
2022-01-19	14.900	14.950	14.850	14.850	14.051	36,273
2022-01-18	14.900	14.950	14.850	14.900	14.098	40,236
2022-01-17	14.950	14.950	14.850	14.900	14.098	25,553
2022-01-14	15.000	15.000	14.900	14.950	14.146	37,157
2022-01-13	14.950	15.100	14.900	15.000	14.193	87,918
2022-01-12	15.100	15.150	14.950	14.950	14.146	37,056
2022-01-11	15.100	15.150	15.000	15.050	14.240	30,408
2022-01-10	15.050	15.100	15.050	15.100	14.288	34,709
2022-01-07	15.050	15.150	14.950	15.050	14.240	68,590
2022-01-06	15.050	15.100	15.000	15.050	14.240	76,591
2022-01-05	15.050	15.100	15.000	15.050	14.240	76,116
2022-01-04	15.050	15.100	15.000	15.050	14.240	133,680
2022-01-03	15.050	15.100	15.050	15.050	14.240	57,873
2021-12-30	15.100	15.150	15.050	15.100	14.288	180,298
2021-12-29	15.200	15.200	15.100	15.150	14.335	107,678
2021-12-28	15.100	15.150	15.100	15.150	14.335	78,010
2021-12-27	15.200	15.200	15.100	15.150	14.335	72,474
2021-12-24	15.250	15.250	15.100	15.200	14.382	178,926
2021-12-23	15.200	15.250	15.150	15.200	14.382	46,679
2021-12-22	15.200	15.200	15.150	15.200	14.382	39,844
2021-12-21	15.150	15.200	15.150	15.200	14.382	37,922
2021-12-20	15.300	15.300	15.100	15.150	14.335	63,910
2021-12-17	15.550	15.550	15.300	15.300	14.477	104,767
2021-12-16	15.250	15.550	15.150	15.450	14.619	317,586
2021-12-15	15.200	15.250	15.200	15.250	14.430	66,787
2021-12-14	15.250	15.250	15.100	15.200	14.382	80,719
2021-12-13	15.100	15.250	15.100	15.250	14.430	184,859
2021-12-10	14.900	15.000	14.800	15.000	14.193	105,573
2021-12-09	14.800	14.900	14.800	14.900	14.098	55,196
2021-12-08	14.900	14.900	14.750	14.850	14.051	45,367
2021-12-07	14.850	14.850	14.800	14.850	14.051	46,035
2021-12-06	14.750	14.800	14.700	14.800	14.004	83,274
2021-12-03	14.750	14.800	14.700	14.750	13.957	78,426
2021-12-02	14.700	14.750	14.700	14.750	13.957	23,008
2021-12-01	14.750	14.800	14.650	14.700	13.909	71,455
2021-11-30	14.650	14.800	14.650	14.650	13.862	66,777
2021-11-29	14.650	14.700	14.550	14.650	13.862	63,781
2021-11-26	14.900	14.900	14.750	14.750	13.957	71,426
2021-11-25	14.900	14.900	14.850	14.900	14.098	38,542
2021-11-24	14.950	14.950	14.850	14.900	14.098	32,297
2021-11-23	14.900	15.000	14.850	14.850	14.051	48,224
2021-11-22	15.050	15.050	14.900	14.950	14.146	78,197
2021-11-19	15.050	15.250	15.000	15.050	14.240	53,333
2021-11-18	14.900	15.150	14.850	15.050	14.240	210,062
2021-11-17	14.800	14.950	14.800	14.850	14.051	102,347
2021-11-16	14.800	14.850	14.750	14.850	14.051	80,790
2021-11-15	14.700	14.800	14.700	14.800	14.004	93,801

← NewerPage 20 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.