Roundtop Machinery Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	40.550	40.800	40.000	40.000	40.000	2,295,872
2024-11-01	41.350	41.850	40.900	41.000	41.000	2,505,058
2024-10-30	42.800	43.450	41.550	41.900	41.900	3,620,579
2024-10-29	42.750	44.200	42.550	42.850	42.850	6,007,581
2024-10-28	44.200	44.200	42.150	43.200	43.200	4,262,720
2024-10-25	45.150	45.350	43.900	43.950	43.950	3,735,173
2024-10-24	45.500	47.050	43.650	44.200	44.200	11,884,912
2024-10-23	45.850	46.000	45.100	45.100	45.100	3,961,742
2024-10-22	45.900	46.250	44.850	45.550	45.550	6,642,883
2024-10-21	44.900	46.250	44.200	45.700	45.700	14,469,350
2024-10-18	46.550	48.500	44.800	45.200	45.200	71,897,012
2024-10-17	42.050	45.800	41.400	45.800	45.800	19,518,919
2024-10-16	40.600	42.800	40.150	41.650	41.650	13,790,002
2024-10-15	40.750	41.850	40.350	40.600	40.600	4,902,629
2024-10-14	39.900	41.700	39.900	40.450	40.450	6,530,077
2024-10-11	41.300	42.200	39.850	39.850	39.850	4,770,428
2024-10-09	43.600	44.000	41.250	41.300	41.300	7,006,972
2024-10-08	44.950	45.000	43.500	43.600	43.600	5,229,580
2024-10-07	45.400	46.500	44.700	45.200	45.200	6,795,868
2024-10-04	46.000	46.050	43.300	45.200	45.200	8,765,456
2024-10-01	46.300	47.150	45.800	46.000	46.000	8,396,155
2024-09-30	45.550	46.600	45.250	45.900	45.900	9,066,727
2024-09-27	46.500	47.650	45.450	45.600	45.600	25,847,888
2024-09-26	51.800	51.800	46.500	46.500	46.500	39,864,342
2024-09-25	45.900	49.950	45.800	49.950	49.950	20,935,186
2024-09-24	46.200	46.750	45.000	45.450	45.450	8,568,942
2024-09-23	46.750	46.750	45.000	45.900	45.900	8,142,760
2024-09-20	48.600	49.400	45.500	46.200	46.200	20,080,573
2024-09-19	47.500	48.500	46.450	47.600	47.600	17,889,050
2024-09-18	47.500	48.800	47.000	47.200	47.200	20,691,572
2024-09-16	48.100	51.500	47.200	47.200	47.200	40,321,099
2024-09-13	49.100	49.750	46.850	47.600	47.600	62,583,807
2024-09-12	45.500	48.100	44.100	48.100	48.100	34,977,886
2024-09-11	44.050	46.350	43.750	43.750	43.750	26,245,423
2024-09-10	46.300	46.750	42.150	44.050	44.050	25,652,307
2024-09-09	46.700	48.300	45.850	45.850	45.850	32,547,259
2024-09-06	45.800	48.800	44.600	47.700	47.700	52,823,602
2024-09-05	47.500	50.700	44.600	44.600	44.600	76,163,494
2024-09-04	44.500	46.650	42.650	46.500	46.500	81,247,938
2024-09-03	41.000	44.900	41.000	44.900	44.900	23,415,741
2024-09-02	41.850	43.000	40.200	40.850	40.850	15,361,429
2024-08-30	45.950	46.200	41.700	41.750	41.750	21,825,205
2024-08-29	47.350	49.300	45.100	45.500	45.500	86,692,340
2024-08-28	44.000	46.400	43.600	46.400	46.400	32,295,607
2024-08-27	38.000	42.200	37.150	42.200	42.200	21,139,459
2024-08-26	37.400	39.600	37.400	38.400	38.400	3,866,996
2024-08-23	36.000	37.000	36.000	36.900	36.900	1,689,066
2024-08-22	38.000	38.000	36.600	37.050	37.050	1,731,126
2024-08-21	38.200	39.000	37.700	37.700	37.700	1,727,197
2024-08-20	39.500	39.500	38.500	38.500	38.500	1,861,812
2024-08-19	38.900	39.050	38.150	39.050	39.050	2,498,200
2024-08-16	38.650	39.300	37.650	37.950	37.950	2,631,884
2024-08-15	38.500	38.800	37.900	38.100	38.100	2,558,821
2024-08-14	39.000	39.150	37.400	37.700	37.700	3,396,900
2024-08-13	36.200	38.550	36.200	38.000	38.000	8,226,385
2024-08-12	40.700	41.850	40.000	40.200	40.200	4,211,332
2024-08-09	43.100	43.450	40.000	40.600	40.600	9,199,437
2024-08-08	42.500	45.000	41.500	42.650	42.650	61,368,656
2024-08-07	41.300	45.300	41.300	42.900	42.900	81,760,504
2024-08-06	42.000	44.400	39.150	41.300	41.300	120,361,032

← NewerPage 9 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.