Roundtop Machinery Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.750	23.750	23.250	23.500	23.500	179,713
2025-10-23	23.850	23.850	23.700	23.700	23.700	106,500
2025-10-22	24.000	24.200	23.800	23.950	23.950	202,000
2025-10-21	23.100	24.100	23.100	24.100	24.100	718,101
2025-10-20	23.250	23.250	22.800	22.900	22.900	208,000
2025-10-17	23.200	23.300	23.000	23.100	23.100	130,001
2025-10-16	22.900	23.500	22.800	23.200	23.200	185,001
2025-10-15	23.100	23.200	22.800	23.000	23.000	246,003
2025-10-14	23.600	23.850	23.000	23.000	23.000	238,537
2025-10-13	23.600	23.650	22.450	23.500	23.500	328,069
2025-10-09	24.000	24.200	23.850	23.850	23.850	273,168
2025-10-08	23.900	24.150	23.850	24.000	24.000	146,300
2025-10-07	24.150	24.400	23.700	24.050	24.050	211,002
2025-10-03	24.450	24.450	23.850	23.950	23.950	321,016
2025-10-02	24.750	24.750	24.150	24.350	24.350	378,600
2025-10-01	25.100	25.100	24.700	24.750	24.750	157,000
2025-09-30	24.800	25.000	24.650	25.000	25.000	252,000
2025-09-29	24.650	24.650	24.650	24.650	24.650	0
2025-09-26	25.850	25.850	24.650	24.650	24.650	836,782
2025-09-25	25.650	26.450	25.650	25.950	25.950	820,141
2025-09-24	25.600	25.950	25.450	25.450	25.450	259,100
2025-09-23	25.800	25.800	25.300	25.450	25.450	243,725
2025-09-22	25.350	26.300	24.900	25.550	25.550	407,010
2025-09-19	25.350	25.550	25.050	25.100	25.100	350,003
2025-09-18	25.350	25.500	25.050	25.200	25.200	307,000
2025-09-17	25.000	25.750	25.000	25.000	25.000	428,100
2025-09-16	24.800	24.850	24.450	24.800	24.800	305,000
2025-09-15	25.100	25.100	24.650	24.750	24.750	429,549
2025-09-12	25.550	25.600	25.000	25.100	25.100	349,110
2025-09-11	26.500	26.500	25.150	25.300	25.300	731,200
2025-09-10	25.950	26.600	25.650	26.250	26.250	1,255,000
2025-09-09	25.100	25.450	24.950	25.050	25.050	264,330
2025-09-08	25.100	25.200	24.900	25.050	25.050	272,005
2025-09-05	25.250	25.300	24.950	25.050	25.050	243,000
2025-09-04	25.400	25.450	25.050	25.050	25.050	359,000
2025-09-03	25.100	25.300	25.100	25.100	25.100	254,000
2025-09-02	25.800	25.800	25.000	25.100	25.100	385,065
2025-09-01	26.200	26.400	25.200	25.350	25.350	616,000
2025-08-29	27.500	27.850	26.200	26.200	26.200	882,038
2025-08-28	26.450	28.200	26.050	27.250	27.250	1,176,402
2025-08-27	26.100	26.400	26.100	26.200	26.200	238,300
2025-08-26	26.550	26.850	26.200	26.200	26.200	283,001
2025-08-25	26.250	27.200	26.250	26.500	26.500	670,001
2025-08-22	26.150	26.700	26.000	26.050	26.050	327,044
2025-08-21	26.050	26.900	26.050	26.350	26.350	344,298
2025-08-20	26.650	26.650	25.650	26.000	26.000	559,001
2025-08-19	27.600	27.600	26.650	26.650	26.650	511,051
2025-08-18	27.150	27.600	26.800	27.350	27.350	386,245
2025-08-15	27.200	27.550	26.550	27.150	27.150	701,001
2025-08-14	27.250	27.750	27.200	27.200	27.200	320,000
2025-08-13	27.000	28.100	26.950	27.150	27.150	748,001
2025-08-12	26.900	26.950	26.300	26.950	26.950	478,005
2025-08-11	27.450	27.450	26.100	26.900	26.900	605,200
2025-08-08	27.900	28.300	27.700	27.750	27.750	262,344
2025-08-07	28.300	28.400	27.800	27.800	27.800	237,277
2025-08-06	28.600	28.600	28.000	28.050	28.050	217,160
2025-08-05	28.600	28.700	28.250	28.400	28.400	409,001
2025-08-04	27.200	28.650	27.000	28.450	28.450	878,050
2025-08-01	26.500	27.650	26.000	27.450	27.450	297,376
2025-07-31	27.000	27.150	26.300	26.700	26.700	451,000

← NewerPage 5 of 21 · 1,216 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.