RoyalTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	50.900	55.200	50.900	55.100	55.100	684,000
2024-08-06	52.100	52.300	46.500	51.000	51.000	992,000
2024-08-05	53.000	53.200	49.700	49.700	49.700	534,000
2024-08-02	56.200	57.800	56.000	56.500	55.200	365,000
2024-08-01	57.200	58.100	56.800	57.500	56.177	316,000
2024-07-31	55.900	57.000	55.900	55.900	54.614	281,000
2024-07-30	54.800	56.000	54.200	56.000	54.712	304,000
2024-07-29	57.300	57.900	54.800	54.800	53.539	371,000
2024-07-26	56.400	57.200	56.000	56.800	56.800	203,000
2024-07-25	58.100	58.100	58.100	58.100	58.100	0
2024-07-24	58.100	58.100	58.100	58.100	58.100	0
2024-07-23	58.800	58.800	58.000	58.100	58.100	204,000
2024-07-22	60.000	61.000	57.100	57.600	57.600	698,000
2024-07-19	61.100	61.500	60.000	60.000	60.000	457,000
2024-07-18	61.200	62.000	60.600	60.800	60.800	625,000
2024-07-17	62.100	63.500	62.100	62.300	62.300	407,000
2024-07-16	63.800	64.300	61.900	62.000	62.000	1,105,000
2024-07-15	65.500	65.800	63.300	63.500	63.500	670,000
2024-07-12	65.500	66.200	64.400	64.800	64.800	996,000
2024-07-11	67.300	67.300	65.100	66.200	66.200	2,878,000
2024-07-10	66.600	69.900	66.300	68.800	68.800	7,721,000
2024-07-09	66.400	68.200	65.200	65.800	65.800	4,837,000
2024-07-08	68.000	68.200	64.100	65.800	65.800	5,890,000
2024-07-05	64.500	65.500	63.000	65.000	65.000	2,633,000
2024-07-04	62.000	64.500	62.000	63.000	63.000	2,267,000
2024-07-03	61.200	62.800	61.200	61.200	61.200	711,000
2024-07-02	62.400	62.500	60.900	60.900	60.900	454,000
2024-07-01	63.500	63.900	61.800	61.900	61.900	999,000
2024-06-28	61.300	65.000	61.300	62.900	62.900	1,902,000
2024-06-27	62.500	62.900	60.900	60.900	60.900	765,000
2024-06-26	61.200	63.800	60.900	62.100	62.100	1,230,000
2024-06-25	59.500	62.300	58.400	62.000	62.000	810,000
2024-06-24	61.200	61.800	59.500	59.900	59.900	842,000
2024-06-21	62.500	62.700	61.300	61.600	61.600	869,000
2024-06-20	63.000	64.600	62.300	63.100	63.100	3,730,000
2024-06-19	59.300	64.400	58.600	62.800	62.800	7,179,000
2024-06-18	58.200	59.100	58.200	58.600	58.600	417,000
2024-06-17	57.700	59.000	57.700	58.400	58.400	543,000
2024-06-14	58.000	58.500	57.400	57.800	57.800	530,000
2024-06-13	60.000	60.500	57.600	57.700	57.700	1,366,000
2024-06-12	59.500	60.900	58.500	59.700	59.700	1,001,000
2024-06-11	61.100	61.100	58.100	58.500	58.500	1,182,000
2024-06-07	62.200	62.900	61.000	61.100	61.100	740,000
2024-06-06	63.200	63.500	61.500	61.900	61.900	970,000
2024-06-05	64.600	65.500	62.100	62.700	62.700	1,709,000
2024-06-04	66.600	68.100	64.400	65.100	65.100	2,762,000
2024-06-03	66.500	68.500	65.800	66.700	66.700	3,430,000
2024-05-31	66.200	68.100	65.400	65.800	65.800	3,288,000
2024-05-30	65.200	70.000	64.300	65.400	65.400	7,048,000
2024-05-29	68.500	68.500	64.900	65.000	65.000	4,196,000
2024-05-28	70.000	71.200	66.500	67.700	67.700	10,981,000
2024-05-27	64.800	68.500	63.500	68.500	68.500	7,653,000
2024-05-24	56.700	62.300	55.300	62.300	62.300	4,063,000
2024-05-23	58.700	59.200	56.700	56.700	56.700	1,362,000
2024-05-22	60.500	60.600	58.600	58.600	58.600	2,980,000
2024-05-21	57.500	60.200	56.700	60.000	60.000	3,514,000
2024-05-20	57.200	58.000	56.000	56.400	56.400	712,000
2024-05-17	57.000	58.400	57.000	57.200	57.200	876,000
2024-05-16	58.800	58.900	56.500	57.100	57.100	1,422,000
2024-05-15	58.600	59.800	57.000	58.200	58.200	4,100,000

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	1.7000 TWD
2025-07-28	2.1000 TWD
2024-08-05	1.3000 TWD
2023-08-04	0.5000 TWD
2023-08-03	14.7970 TWD
2022-08-04	0.8000 TWD
2021-09-02	0.5000 TWD
2020-07-29	0.7000 TWD
2019-08-08	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.