Roundtop Machinery Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	30.200	30.200	29.550	29.850	29.850	529,478
2025-05-06	29.900	30.500	29.750	30.200	30.200	929,401
2025-05-05	33.050	33.050	30.000	30.350	30.350	1,957,036
2025-05-02	33.750	33.950	32.200	33.300	33.300	5,318,011
2025-04-30	31.000	33.400	30.800	32.000	32.000	6,082,540
2025-04-29	29.300	31.400	29.100	30.600	30.600	1,983,770
2025-04-28	31.000	31.000	29.150	29.300	29.300	1,090,568
2025-04-25	28.950	29.350	28.800	28.900	28.900	941,293
2025-04-24	28.400	29.000	28.200	28.400	28.400	1,021,805
2025-04-23	28.000	28.250	27.650	27.750	27.750	568,607
2025-04-22	25.900	27.450	25.900	26.900	26.900	433,813
2025-04-21	28.100	28.300	27.100	27.250	27.250	541,063
2025-04-18	28.150	28.450	27.700	27.900	27.900	669,570
2025-04-17	27.700	28.150	27.300	27.800	27.800	619,925
2025-04-16	29.300	29.300	28.000	28.000	28.000	879,668
2025-04-15	27.850	29.200	27.500	28.800	28.800	1,675,465
2025-04-14	27.500	28.600	27.000	27.450	27.450	1,136,092
2025-04-11	25.500	27.000	24.450	26.700	26.700	2,157,142
2025-04-10	26.200	26.200	25.450	26.200	26.200	1,120,808
2025-04-09	23.850	24.600	23.850	23.850	23.850	1,950,849
2025-04-08	26.450	26.450	26.450	26.450	26.450	451,854
2025-04-07	29.350	29.350	29.350	29.350	29.350	51,148
2025-04-02	32.500	32.750	31.800	32.600	32.600	539,272
2025-04-01	32.400	33.450	32.200	32.300	32.300	695,920
2025-03-31	32.550	33.000	31.500	32.000	32.000	1,533,141
2025-03-28	35.100	35.250	33.550	33.800	33.800	1,771,246
2025-03-27	36.100	36.100	35.250	35.750	35.750	833,892
2025-03-26	37.350	37.400	36.200	36.400	36.400	1,377,077
2025-03-25	38.200	38.400	36.550	36.900	36.900	4,682,789
2025-03-24	35.900	38.950	35.900	38.000	38.000	7,666,719
2025-03-21	35.700	35.850	35.450	35.550	35.550	477,058
2025-03-20	36.000	36.050	35.550	35.650	35.650	554,877
2025-03-19	36.100	36.400	35.400	35.400	35.400	640,352
2025-03-18	36.650	36.650	36.050	36.100	36.100	619,749
2025-03-17	36.300	36.750	36.050	36.100	36.100	658,587
2025-03-14	35.700	36.050	35.300	36.050	36.050	709,105
2025-03-13	36.850	37.500	35.800	35.800	35.800	2,301,600
2025-03-12	36.200	36.750	36.000	36.400	36.400	822,662
2025-03-11	35.600	36.250	34.850	36.150	36.150	1,076,778
2025-03-10	36.950	37.300	36.300	36.650	36.650	962,438
2025-03-07	37.100	37.400	36.200	36.450	36.450	1,516,311
2025-03-06	38.500	38.850	37.300	37.300	37.300	2,457,453
2025-03-05	38.900	39.500	38.650	38.750	38.750	2,685,230
2025-03-04	38.950	40.450	38.150	39.250	39.250	10,582,167
2025-03-03	39.900	40.350	38.250	38.250	38.250	5,139,538
2025-02-27	40.800	42.800	40.150	40.400	40.400	19,563,160
2025-02-26	41.100	41.400	39.750	39.900	39.900	7,873,631
2025-02-25	40.450	41.900	39.850	40.650	40.650	32,282,391
2025-02-24	38.600	41.500	38.400	40.400	40.400	39,807,385
2025-02-21	34.900	37.800	34.350	37.800	37.800	8,570,184
2025-02-20	35.200	35.300	34.150	34.400	34.400	765,459
2025-02-19	35.050	35.900	34.700	34.700	34.700	1,312,284
2025-02-18	35.600	36.200	35.050	35.050	35.050	1,847,766
2025-02-17	35.250	36.400	35.150	35.600	35.600	4,378,126
2025-02-14	34.350	36.950	34.000	34.900	34.900	9,444,394
2025-02-13	34.600	34.750	33.850	33.900	33.900	1,373,646
2025-02-12	34.550	35.000	33.950	34.000	34.000	9,440,677
2025-02-11	32.200	34.800	32.200	34.800	34.800	3,595,659
2025-02-10	32.750	32.750	31.500	31.650	31.650	600,590
2025-02-07	32.900	32.900	32.050	32.400	32.400	626,922

← NewerPage 7 of 21 · 1,217 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.