Roundtop Machinery Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	18.800	19.050	18.750	18.900	18.900	93,113
2026-10-20	18.550	18.800	18.550	18.700	18.700	42,936
2026-10-19	18.600	18.600	18.350	18.500	18.500	104,526
2026-10-16	18.800	18.800	18.600	18.650	18.650	63,852
2026-10-15	18.700	18.700	18.600	18.650	18.650	110,000
2026-10-14	18.650	18.850	18.600	18.700	18.700	146,038
2026-10-13	18.850	18.850	18.650	18.700	18.700	126,147
2026-10-12	18.950	18.950	18.700	18.850	18.850	130,323
2026-10-08	18.900	19.100	18.850	18.950	18.950	95,009
2026-10-07	18.900	19.000	18.900	18.900	18.900	94,010
2026-10-06	18.850	19.050	18.850	18.900	18.900	106,001
2026-10-05	19.300	19.300	18.900	18.950	18.950	165,001
2026-10-02	19.350	19.350	19.150	19.150	19.150	109,811
2026-10-01	19.300	19.500	19.200	19.500	19.500	47,001
2026-09-30	19.350	19.400	19.250	19.300	19.300	165,321
2026-09-29	19.500	19.600	19.350	19.350	19.350	75,240
2026-09-24	19.450	19.500	19.400	19.500	19.500	53,301
2026-09-23	19.450	19.600	19.450	19.450	19.450	95,100
2026-09-22	19.650	19.800	19.450	19.450	19.450	77,200
2026-09-21	19.550	19.650	19.500	19.600	19.600	81,081
2026-09-18	19.750	19.750	19.500	19.650	19.650	51,000
2026-09-17	19.500	19.700	19.300	19.500	19.500	163,125
2026-09-16	19.150	19.450	19.150	19.350	19.350	65,022
2026-09-15	19.300	19.500	19.100	19.100	19.100	98,125
2026-09-14	19.300	19.300	19.050	19.200	19.200	122,000
2026-09-11	19.350	19.500	19.250	19.300	19.300	135,339
2026-09-10	19.650	19.650	19.350	19.350	19.350	84,220
2026-09-09	19.700	19.800	19.450	19.550	19.550	67,099
2026-09-08	19.500	19.600	19.400	19.450	19.450	113,001
2026-09-07	19.700	19.900	19.500	19.500	19.500	108,192
2026-09-04	19.800	19.950	19.600	19.850	19.850	117,151
2026-09-03	19.650	20.000	19.550	19.700	19.700	213,051
2026-09-02	19.750	19.750	19.500	19.650	19.650	115,000
2026-09-01	19.500	19.700	19.500	19.550	19.550	141,254
2026-08-31	19.500	19.500	19.350	19.500	19.500	80,000
2026-08-28	19.400	19.500	19.250	19.350	19.350	95,071
2026-08-27	19.450	19.500	19.300	19.350	19.350	52,536
2026-08-26	19.300	19.500	19.250	19.250	19.250	90,100
2026-08-25	19.200	19.350	19.100	19.200	19.200	61,040
2026-08-24	19.100	19.350	19.100	19.200	19.200	95,026
2026-08-21	19.250	19.300	19.050	19.100	19.100	81,600
2026-08-20	19.000	19.100	18.950	19.100	19.100	102,000
2026-08-19	18.900	19.100	18.850	19.000	19.000	103,000
2026-08-18	19.200	19.250	18.900	18.950	18.950	133,246
2026-08-17	19.200	19.350	19.150	19.200	19.200	76,193
2026-08-14	19.250	19.350	19.100	19.200	19.200	160,000
2026-08-13	19.850	19.950	19.100	19.200	19.200	433,020
2026-08-12	19.700	20.000	19.700	19.800	19.800	177,091
2026-08-11	19.800	19.950	19.650	19.650	19.650	162,071
2026-08-10	20.000	20.000	19.750	19.750	19.750	185,400
2026-08-07	20.000	20.600	20.000	20.000	20.000	247,199
2026-08-06	20.350	20.350	20.050	20.200	20.200	128,000
2026-08-05	20.250	20.650	20.250	20.350	20.350	279,901
2026-08-04	19.850	20.150	19.750	20.150	20.150	157,027
2026-08-03	19.650	20.000	19.200	19.800	19.800	202,085
2026-07-31	19.150	19.600	19.150	19.400	19.400	219,130
2026-07-30	18.550	19.200	18.300	18.800	18.800	750,337
2026-07-29	20.000	20.200	18.450	18.800	18.800	686,000
2026-07-28	21.350	21.350	20.500	20.750	19.750	465,025
2026-07-27	21.700	21.700	21.250	21.350	20.321	204,000

Page 1 of 5 · 244 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.