Roundtop Machinery Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	32.050	32.800	31.950	32.000	32.000	678,504
2025-02-05	30.900	32.300	30.900	31.900	31.900	971,741
2025-02-04	31.350	31.350	30.150	30.700	30.700	504,762
2025-02-03	31.200	31.400	30.050	31.050	31.050	787,186
2025-01-22	31.500	31.600	31.000	31.300	31.300	730,252
2025-01-21	31.600	31.600	31.000	31.100	31.100	543,543
2025-01-20	31.450	31.900	31.100	31.550	31.550	673,096
2025-01-17	32.900	32.900	31.350	31.350	31.350	677,023
2025-01-16	32.000	32.950	32.000	32.500	32.500	1,022,759
2025-01-15	31.600	31.800	31.150	31.500	31.500	627,447
2025-01-14	31.700	31.700	30.900	31.400	31.400	868,768
2025-01-13	32.000	32.200	30.400	31.600	31.600	1,403,033
2025-01-10	31.450	33.200	31.450	32.650	32.650	1,340,448
2025-01-09	34.650	34.700	32.150	32.400	32.400	1,679,223
2025-01-08	35.700	35.950	34.400	34.550	34.550	1,218,661
2025-01-07	36.700	36.750	35.450	35.650	35.650	889,044
2025-01-06	37.100	37.100	36.200	36.200	36.200	610,491
2025-01-03	36.900	37.450	36.550	36.650	36.650	801,045
2025-01-02	37.050	37.600	36.650	36.650	36.650	913,289
2024-12-31	36.550	37.600	36.450	37.150	37.150	768,642
2024-12-30	37.000	37.350	36.750	36.750	36.750	511,587
2024-12-27	38.000	38.050	37.000	37.000	37.000	1,049,670
2024-12-26	39.350	39.350	37.600	38.000	38.000	2,592,375
2024-12-25	38.100	39.200	37.900	39.000	39.000	4,087,610
2024-12-24	38.700	39.150	37.600	37.750	37.750	3,365,147
2024-12-23	39.300	40.150	38.650	38.650	38.650	7,626,737
2024-12-20	36.750	39.850	36.350	39.150	39.150	12,352,552
2024-12-19	36.000	37.200	35.750	36.300	36.300	1,950,101
2024-12-18	36.800	37.250	36.200	36.500	36.500	2,107,828
2024-12-17	35.600	38.000	35.500	37.550	37.550	9,143,964
2024-12-16	36.800	37.400	35.150	35.150	35.150	2,519,310
2024-12-13	37.750	38.100	36.250	36.350	36.350	2,128,612
2024-12-12	38.550	39.450	37.750	37.750	37.750	6,264,135
2024-12-11	36.800	38.500	36.500	38.450	38.450	5,746,372
2024-12-10	36.950	37.750	36.700	36.700	36.700	1,129,529
2024-12-09	37.000	37.300	36.650	36.850	36.850	1,227,538
2024-12-06	37.300	37.850	37.000	37.000	37.000	1,523,524
2024-12-05	37.950	38.200	37.150	37.150	37.150	1,307,827
2024-12-04	38.300	38.300	37.400	37.550	37.550	1,462,155
2024-12-03	39.100	39.300	37.700	37.800	37.800	2,531,722
2024-12-02	40.100	40.400	38.650	38.750	38.750	4,941,595
2024-11-29	38.800	39.750	38.200	39.700	39.700	4,058,631
2024-11-28	39.150	40.500	38.300	38.800	38.800	14,103,441
2024-11-27	38.500	42.000	38.500	39.400	39.400	25,765,827
2024-11-26	38.550	41.200	38.400	38.400	38.400	14,699,697
2024-11-25	37.900	38.800	37.350	37.650	37.650	2,201,029
2024-11-22	36.900	38.750	36.800	37.500	37.500	3,590,301
2024-11-21	37.000	37.150	36.450	36.500	36.500	1,339,564
2024-11-20	37.900	37.950	36.750	37.100	37.100	1,679,395
2024-11-19	37.800	38.200	37.450	37.550	37.550	1,125,839
2024-11-18	38.650	38.700	37.350	37.350	37.350	1,257,333
2024-11-15	38.400	39.800	38.300	38.750	38.750	2,124,363
2024-11-14	38.300	39.200	38.150	38.200	38.200	1,698,870
2024-11-13	39.800	39.800	38.100	38.600	38.600	2,523,212
2024-11-12	39.950	40.100	38.250	39.050	39.050	2,868,671
2024-11-11	40.800	40.800	39.700	40.250	40.250	1,780,671
2024-11-08	41.650	41.950	40.150	40.150	40.150	3,494,377
2024-11-07	40.950	43.700	40.950	41.450	41.450	8,785,233
2024-11-06	42.200	42.950	41.400	41.700	41.700	4,106,234
2024-11-05	40.000	43.800	40.000	41.700	41.700	9,424,608

← NewerPage 8 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.