Roundtop Machinery Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	26.950	27.700	26.500	26.500	26.500	1,921,001
2026-01-20	27.050	27.750	26.800	27.450	27.450	1,987,001
2026-01-19	28.000	28.600	26.750	27.300	27.300	4,258,251
2026-01-16	27.100	28.800	26.500	28.000	28.000	7,434,490
2026-01-15	25.650	26.400	24.650	26.200	26.200	3,842,456
2026-01-14	23.250	25.400	23.250	25.400	25.400	3,190,520
2026-01-13	23.250	23.250	22.850	23.100	23.100	426,000
2026-01-12	23.100	23.100	22.800	22.900	22.900	274,004
2026-01-09	22.750	22.900	22.600	22.800	22.800	210,030
2026-01-08	22.900	22.900	22.600	22.700	22.700	254,000
2026-01-07	23.200	23.200	22.750	22.900	22.900	379,369
2026-01-06	23.000	23.450	23.000	23.150	23.150	478,001
2026-01-05	23.200	23.250	22.650	22.750	22.750	410,002
2026-01-02	22.800	23.150	22.800	23.100	23.100	198,100
2025-12-31	22.850	22.950	22.700	22.900	22.900	155,051
2025-12-30	23.250	23.400	22.700	22.900	22.900	244,001
2025-12-29	23.300	23.400	23.200	23.250	23.250	188,050
2025-12-26	23.100	23.350	23.100	23.200	23.200	233,001
2025-12-24	23.150	23.300	22.950	23.150	23.150	191,150
2025-12-23	23.100	23.300	23.050	23.100	23.100	196,100
2025-12-22	22.900	23.100	22.800	23.000	23.000	116,000
2025-12-19	22.850	23.050	22.800	22.800	22.800	140,000
2025-12-18	22.750	22.850	22.400	22.850	22.850	116,002
2025-12-17	22.900	23.100	22.800	22.800	22.800	185,000
2025-12-16	23.000	23.000	22.300	22.600	22.600	279,001
2025-12-15	23.000	23.150	22.700	23.000	23.000	116,187
2025-12-12	23.400	23.400	23.000	23.150	23.150	360,032
2025-12-11	23.200	24.250	23.200	23.300	23.300	1,827,001
2025-12-10	23.100	23.200	22.750	22.750	22.750	365,000
2025-12-09	23.200	23.200	22.700	22.900	22.900	531,000
2025-12-08	24.250	24.250	22.750	23.000	23.000	2,562,000
2025-12-05	22.450	24.400	22.450	24.400	24.400	1,612,001
2025-12-04	22.250	22.900	22.200	22.200	22.200	340,501
2025-12-03	22.050	22.350	21.800	21.950	21.950	222,000
2025-12-02	21.650	21.950	21.650	21.900	21.900	66,006
2025-12-01	21.800	21.900	21.600	21.650	21.650	56,051
2025-11-28	21.950	22.050	21.850	21.900	21.900	104,000
2025-11-27	22.100	22.100	21.600	21.900	21.900	101,011
2025-11-26	21.700	22.200	21.700	22.100	22.100	162,200
2025-11-25	21.450	21.600	21.300	21.500	21.500	104,002
2025-11-24	21.100	21.300	20.800	21.050	21.050	116,001
2025-11-21	21.150	21.600	20.800	20.800	20.800	205,064
2025-11-20	21.250	21.750	21.200	21.350	21.350	183,599
2025-11-19	21.500	21.550	21.000	21.150	21.150	204,017
2025-11-18	21.950	21.950	21.450	21.550	21.550	231,202
2025-11-17	22.250	22.300	21.900	21.950	21.950	231,500
2025-11-14	22.550	22.800	22.350	22.400	22.400	193,100
2025-11-13	23.450	23.450	22.650	22.650	22.650	156,150
2025-11-12	22.650	23.250	22.650	23.200	23.200	213,001
2025-11-11	22.500	23.000	22.500	22.600	22.600	111,001
2025-11-10	23.550	23.550	22.350	22.700	22.700	217,100
2025-11-07	22.500	22.950	22.350	22.800	22.800	250,000
2025-11-06	22.200	22.500	22.100	22.500	22.500	153,000
2025-11-05	22.050	22.300	21.750	22.150	22.150	135,000
2025-11-04	22.850	22.850	22.250	22.300	22.300	263,000
2025-11-03	22.800	23.250	22.750	22.850	22.850	137,471
2025-10-31	22.900	23.100	22.700	22.800	22.800	143,040
2025-10-30	23.150	23.300	22.800	22.850	22.850	225,055
2025-10-29	23.000	23.300	22.950	22.950	22.950	206,054
2025-10-28	23.500	23.500	22.950	23.000	23.000	215,639

← NewerPage 4 of 21 · 1,221 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.