Roundtop Machinery Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	27.200	27.200	26.150	27.000	27.000	255,000
2025-07-29	27.400	27.550	27.000	27.150	27.150	189,000
2025-07-28	27.550	27.600	27.200	27.450	27.450	224,572
2025-07-25	27.800	27.850	27.500	27.550	27.550	175,000
2025-07-24	28.150	28.250	27.650	27.800	27.800	139,001
2025-07-23	27.450	28.450	27.450	28.050	28.050	409,000
2025-07-22	28.500	28.500	27.200	27.250	27.250	569,000
2025-07-21	28.450	28.650	28.050	28.450	28.450	272,000
2025-07-18	28.400	29.300	28.100	28.150	28.150	619,010
2025-07-17	28.100	28.450	27.900	28.150	28.150	241,000
2025-07-16	27.850	28.100	27.600	27.950	27.950	284,000
2025-07-15	28.850	28.850	27.700	27.700	27.700	577,057
2025-07-14	29.700	30.000	29.400	29.900	28.300	431,103
2025-07-11	29.650	30.200	29.550	29.700	28.111	416,030
2025-07-10	29.200	29.350	29.000	29.200	27.638	181,250
2025-07-09	29.000	29.200	28.750	29.100	27.543	153,000
2025-07-08	29.000	29.000	28.500	28.900	28.900	284,000
2025-07-07	29.150	29.150	28.850	29.000	29.000	127,002
2025-07-04	29.850	30.150	29.250	29.300	29.300	278,041
2025-07-03	29.400	29.850	29.400	29.700	29.700	262,209
2025-07-02	28.900	29.300	28.900	29.150	29.150	204,000
2025-07-01	29.000	29.250	28.800	29.000	29.000	182,001
2025-06-30	29.400	29.400	28.750	28.800	28.800	183,770
2025-06-27	29.700	29.700	29.150	29.300	29.300	217,252
2025-06-26	29.600	30.150	29.350	29.350	29.350	508,001
2025-06-25	30.000	30.000	29.250	29.350	29.350	199,051
2025-06-24	28.650	30.100	28.650	29.700	29.700	512,300
2025-06-23	28.600	28.600	27.800	28.500	28.500	224,078
2025-06-20	29.550	29.550	28.450	28.850	28.850	212,230
2025-06-19	30.050	30.050	29.150	29.150	29.150	271,015
2025-06-18	29.600	30.350	29.600	30.150	30.150	282,100
2025-06-17	30.000	30.300	29.650	29.700	29.700	185,000
2025-06-16	30.000	30.000	29.500	29.800	29.800	313,117
2025-06-13	31.000	31.050	30.000	30.000	30.000	494,246
2025-06-12	31.000	31.800	30.800	30.950	30.950	427,001
2025-06-11	30.900	31.200	30.750	30.900	30.900	422,460
2025-06-10	30.400	31.050	30.400	30.550	30.550	347,001
2025-06-09	30.550	30.750	30.100	30.450	30.450	297,214
2025-06-06	31.250	31.250	30.550	30.550	30.550	135,750
2025-06-05	31.000	31.300	30.600	30.900	30.900	364,150
2025-06-04	30.000	31.300	30.000	30.900	30.900	878,699
2025-06-03	29.900	30.200	29.800	29.850	29.850	220,002
2025-06-02	30.150	30.150	29.550	29.900	29.900	327,504
2025-05-29	30.900	30.900	29.950	30.300	30.300	292,036
2025-05-28	31.000	31.550	30.500	30.500	30.500	461,000
2025-05-27	31.650	31.750	30.750	30.750	30.750	456,400
2025-05-26	31.450	32.250	31.300	31.650	31.650	512,000
2025-05-23	31.800	31.900	31.350	31.550	31.550	262,000
2025-05-22	31.600	31.750	31.100	31.700	31.700	328,001
2025-05-21	31.850	31.950	31.650	31.850	31.850	302,000
2025-05-20	32.050	32.250	31.450	31.750	31.750	396,001
2025-05-19	32.450	32.850	31.600	31.650	31.650	798,312
2025-05-16	32.800	32.800	32.100	32.350	32.350	376,000
2025-05-15	32.250	33.100	32.250	32.350	32.350	970,001
2025-05-14	32.600	32.600	31.950	32.250	32.250	787,782
2025-05-13	33.200	33.200	32.050	32.300	32.300	1,081,003
2025-05-12	31.700	33.350	31.700	32.250	32.250	2,905,918
2025-05-09	30.500	31.900	30.050	31.200	31.200	1,455,005
2025-05-08	30.000	30.400	30.000	30.300	30.300	445,001
2025-05-07	30.200	30.200	29.550	29.850	29.850	529,478

← NewerPage 6 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.