Roundtop Machinery Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	21.150	21.650	20.850	20.900	20.900	246,071
2026-04-28	20.700	21.300	20.300	21.100	21.100	408,039
2026-04-27	20.400	20.400	20.000	20.300	20.300	398,005
2026-04-24	21.000	21.050	20.350	20.400	20.400	364,102
2026-04-23	22.050	22.050	20.700	21.100	21.100	678,004
2026-04-22	21.750	21.950	21.700	21.750	21.750	222,083
2026-04-21	21.800	21.900	21.600	21.750	21.750	357,082
2026-04-20	22.100	22.200	21.750	21.800	21.800	249,351
2026-04-17	22.200	22.500	21.900	22.000	22.000	302,500
2026-04-16	22.300	22.300	21.950	22.200	22.200	271,002
2026-04-15	22.600	22.600	22.000	22.000	22.000	368,156
2026-04-14	21.900	22.150	21.850	22.100	22.100	266,006
2026-04-13	21.700	21.800	21.350	21.600	21.600	345,138
2026-04-10	22.200	22.250	21.850	21.850	21.850	239,058
2026-04-09	22.150	22.150	21.800	21.950	21.950	199,262
2026-04-08	22.000	22.300	22.000	22.200	22.200	211,004
2026-04-07	21.950	22.000	21.850	22.000	22.000	150,885
2026-04-02	22.400	22.500	21.850	21.900	21.900	163,010
2026-04-01	22.150	22.450	22.150	22.400	22.400	159,001
2026-03-31	22.300	22.800	21.600	21.950	21.950	345,230
2026-03-30	22.050	22.050	21.800	21.900	21.900	173,002
2026-03-27	22.350	22.400	21.950	22.400	22.400	181,003
2026-03-26	22.400	22.450	22.100	22.200	22.200	183,003
2026-03-25	21.750	22.350	21.750	22.250	22.250	234,002
2026-03-24	22.350	22.350	21.500	21.700	21.700	237,006
2026-03-23	22.350	22.450	21.800	21.900	21.900	187,000
2026-03-20	22.100	22.400	22.000	22.150	22.150	262,002
2026-03-19	22.300	22.450	22.050	22.100	22.100	227,089
2026-03-18	22.900	22.900	22.300	22.500	22.500	267,010
2026-03-17	22.600	22.700	22.450	22.700	22.700	275,175
2026-03-16	22.600	22.750	22.300	22.300	22.300	267,423
2026-03-13	22.800	22.800	22.450	22.600	22.600	171,948
2026-03-12	22.850	23.200	22.750	22.800	22.800	229,087
2026-03-11	22.150	22.950	22.150	22.850	22.850	197,923
2026-03-10	22.650	22.650	21.900	22.150	22.150	181,878
2026-03-09	21.850	22.000	21.150	21.950	21.950	450,765
2026-03-06	22.100	22.650	22.100	22.500	22.500	184,000
2026-03-05	22.300	22.550	22.050	22.450	22.450	277,017
2026-03-04	22.650	22.650	21.700	21.900	21.900	636,500
2026-03-03	23.400	23.550	22.900	22.900	22.900	432,001
2026-03-02	23.750	23.750	23.150	23.400	23.400	382,005
2026-02-26	24.000	24.000	23.800	23.800	23.800	206,040
2026-02-25	24.500	24.600	23.850	23.850	23.850	353,002
2026-02-24	24.700	24.800	24.150	24.550	24.550	365,510
2026-02-23	23.850	24.900	23.850	24.700	24.700	355,014
2026-02-11	23.850	23.950	23.550	23.700	23.700	311,004
2026-02-10	24.200	24.350	23.700	23.850	23.850	222,380
2026-02-09	24.450	24.500	24.200	24.250	24.250	186,010
2026-02-06	24.600	24.650	23.900	24.000	24.000	333,003
2026-02-05	24.900	25.750	24.600	24.600	24.600	604,001
2026-02-04	24.750	24.950	24.400	24.750	24.750	269,300
2026-02-03	24.250	24.900	24.250	24.450	24.450	349,010
2026-02-02	24.500	24.750	24.000	24.000	24.000	433,000
2026-01-30	25.300	25.700	24.600	24.700	24.700	389,277
2026-01-29	26.150	26.500	25.250	25.400	25.400	638,301
2026-01-28	25.900	26.100	25.600	26.050	26.050	481,000
2026-01-27	27.100	27.100	25.800	25.900	25.900	852,100
2026-01-26	26.700	27.100	26.550	26.650	26.650	521,000
2026-01-23	26.650	28.250	26.600	26.600	26.600	2,832,001
2026-01-22	26.800	27.150	26.250	26.600	26.600	1,012,051

← NewerPage 3 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.