Roundtop Machinery Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	21.500	21.600	21.250	21.450	20.416	258,000
2026-07-23	22.000	22.100	21.550	21.550	20.511	233,724
2026-07-22	22.150	22.300	21.950	22.000	22.000	160,300
2026-07-21	21.700	22.150	21.700	22.000	22.000	428,000
2026-07-20	21.900	22.000	21.450	21.450	21.450	270,001
2026-07-17	22.050	22.250	21.450	21.650	21.650	820,000
2026-07-16	23.450	23.450	22.450	22.450	22.450	282,000
2026-07-15	23.100	23.650	22.800	23.300	23.300	653,041
2026-07-14	22.300	23.050	22.200	23.000	23.000	690,000
2026-07-13	22.250	22.500	22.150	22.300	22.300	376,000
2026-07-10	22.550	22.550	22.550	22.550	22.550	0
2026-07-09	22.450	22.850	22.450	22.550	22.550	271,000
2026-07-08	22.700	22.700	22.100	22.300	22.300	217,040
2026-07-07	23.050	23.050	22.300	22.600	22.600	396,001
2026-07-06	23.000	23.400	22.700	22.800	22.800	495,001
2026-07-03	23.400	23.400	22.750	22.800	22.800	520,000
2026-07-02	22.400	23.750	22.200	22.750	22.750	1,194,003
2026-07-01	22.050	22.550	21.650	22.400	22.400	543,000
2026-06-30	21.550	21.750	21.450	21.700	21.700	101,001
2026-06-29	21.300	21.650	21.250	21.450	21.450	120,001
2026-06-26	21.700	21.850	21.250	21.250	21.250	418,003
2026-06-25	21.900	22.050	21.700	21.800	21.800	216,000
2026-06-24	21.650	21.950	21.550	21.800	21.800	175,001
2026-06-23	22.350	22.350	21.800	21.850	21.850	275,502
2026-06-22	21.850	22.200	21.750	22.000	22.000	434,001
2026-06-18	22.150	22.250	21.750	21.900	21.900	253,000
2026-06-17	22.150	22.150	21.850	22.050	22.050	207,030
2026-06-16	22.250	22.500	21.850	21.850	21.850	214,001
2026-06-15	22.150	22.350	22.000	22.150	22.150	231,100
2026-06-12	21.950	22.250	21.750	21.750	21.750	301,001
2026-06-11	21.500	22.050	21.300	21.550	21.550	242,001
2026-06-10	22.050	22.250	21.550	21.550	21.550	385,002
2026-06-09	22.350	22.500	22.000	22.200	22.200	204,101
2026-06-08	21.200	22.150	21.050	21.950	21.950	404,001
2026-06-05	23.300	23.650	22.500	22.600	22.600	798,002
2026-06-04	23.000	23.300	22.850	23.050	23.050	491,104
2026-06-03	23.100	23.100	22.500	22.850	22.850	543,050
2026-06-02	22.550	23.150	22.000	22.750	22.750	997,506
2026-06-01	21.200	22.250	21.200	22.200	22.200	775,008
2026-05-29	21.450	21.600	21.150	21.200	21.200	375,000
2026-05-28	20.850	21.900	20.850	21.250	21.250	554,001
2026-05-27	21.650	21.650	20.800	20.850	20.850	440,000
2026-05-26	21.100	21.350	20.850	21.250	21.250	416,715
2026-05-25	21.350	21.500	20.850	21.100	21.100	546,608
2026-05-22	21.050	21.400	20.850	21.350	21.350	414,500
2026-05-21	20.750	21.150	20.750	20.950	20.950	112,501
2026-05-20	20.950	20.950	20.550	20.700	20.700	148,025
2026-05-19	21.650	21.650	20.650	20.750	20.750	276,010
2026-05-18	20.600	21.350	20.300	21.250	21.250	346,138
2026-05-15	20.600	21.300	20.600	20.650	20.650	318,005
2026-05-14	20.800	21.000	20.500	20.500	20.500	250,025
2026-05-13	20.800	20.800	20.500	20.500	20.500	204,000
2026-05-12	20.750	20.900	20.600	20.800	20.800	226,000
2026-05-11	20.750	20.850	20.650	20.800	20.800	334,003
2026-05-08	21.150	21.400	20.600	20.900	20.900	282,002
2026-05-07	21.100	21.200	20.900	21.150	21.150	220,003
2026-05-06	21.600	21.600	20.950	21.100	21.100	359,000
2026-05-05	20.950	21.650	20.950	21.600	21.600	214,251
2026-05-04	21.150	21.950	20.950	20.950	20.950	399,001
2026-04-30	20.950	21.400	20.850	20.950	20.950	261,001

← NewerPage 2 of 5 · 244 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.