RoyalTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	55.100	58.200	55.100	58.000	58.000	1,476,000
2024-05-13	55.500	56.300	55.100	55.100	55.100	580,000
2024-05-10	56.700	57.300	55.300	56.800	56.800	896,000
2024-05-09	56.800	58.000	56.200	56.300	56.300	1,681,000
2024-05-08	56.500	60.100	56.100	58.000	58.000	9,335,000
2024-05-07	55.100	57.300	53.300	54.700	54.700	2,625,000
2024-05-06	55.100	55.100	53.700	54.200	54.200	477,000
2024-05-03	56.000	56.500	54.000	54.000	54.000	1,285,000
2024-05-02	57.900	59.200	55.200	55.300	55.300	6,474,000
2024-04-30	55.000	56.300	53.400	55.600	55.600	1,689,000
2024-04-29	54.900	54.900	53.300	53.900	53.900	736,000
2024-04-26	54.100	55.800	53.800	54.500	54.500	2,260,000
2024-04-25	51.200	57.300	51.200	54.100	54.100	6,033,000
2024-04-24	47.950	52.300	47.950	52.300	52.300	2,095,000
2024-04-23	48.200	48.500	47.150	47.600	47.600	171,000
2024-04-22	48.500	49.400	46.950	46.950	46.950	372,000
2024-04-19	50.600	50.600	47.200	48.600	48.600	620,000
2024-04-18	51.300	51.400	50.400	50.600	50.600	323,000
2024-04-17	49.600	50.600	49.600	50.100	50.100	297,000
2024-04-16	52.100	52.200	49.500	49.600	49.600	628,000
2024-04-15	52.100	53.300	51.800	52.200	52.200	693,000
2024-04-12	53.500	54.300	52.900	52.900	52.900	567,000
2024-04-11	54.700	54.900	53.300	53.300	53.300	900,000
2024-04-10	58.600	58.600	55.000	55.000	55.000	2,864,000
2024-04-09	54.700	59.000	53.200	58.700	58.700	6,918,000
2024-04-08	51.500	54.700	51.500	53.700	53.700	1,193,000
2024-04-03	52.000	52.100	51.200	51.700	51.700	393,000
2024-04-02	52.800	53.400	51.500	52.400	52.400	588,000
2024-04-01	52.500	53.700	52.000	52.300	52.300	739,000
2024-03-29	52.900	55.300	52.500	52.500	52.500	4,310,000
2024-03-28	52.000	52.500	50.500	51.700	51.700	773,000
2024-03-27	52.800	53.700	51.800	52.000	52.000	1,331,000
2024-03-26	53.800	54.000	51.300	51.800	51.800	2,359,000
2024-03-25	51.000	51.000	51.000	51.000	51.000	3,733,749
2024-03-22	49.200	53.900	48.650	51.000	51.000	6,504,000
2024-03-21	49.200	50.600	48.900	49.000	49.000	711,000
2024-03-20	47.650	47.650	47.650	47.650	47.650	1,830,443
2024-03-19	45.200	48.500	45.200	47.650	47.650	829,000
2024-03-18	45.200	45.200	45.200	45.200	45.200	168,538
2024-03-15	45.600	46.000	45.150	45.200	45.200	135,000
2024-03-14	45.550	46.250	45.450	45.500	45.500	183,000
2024-03-13	47.350	47.350	45.450	45.450	45.450	297,000
2024-03-12	45.900	47.050	45.850	46.950	46.950	188,000
2024-03-11	45.150	46.100	45.150	45.650	45.650	345,000
2024-03-08	48.200	48.250	46.100	46.150	46.150	585,000
2024-03-07	49.700	49.700	48.000	48.100	48.100	531,000
2024-03-06	49.100	49.700	49.100	49.300	49.300	348,000
2024-03-05	49.450	50.300	49.000	49.100	49.100	484,000
2024-03-04	48.750	49.300	48.750	48.800	48.800	259,000
2024-03-01	48.250	48.700	48.250	48.450	48.450	189,000
2024-02-29	48.150	48.750	48.150	48.250	48.250	234,000
2024-02-27	49.200	49.200	48.000	48.150	48.150	364,000
2024-02-26	49.300	49.450	48.700	49.150	49.150	232,000
2024-02-23	49.550	49.900	48.550	48.600	48.600	602,000
2024-02-22	49.500	50.100	49.050	49.300	49.300	391,000
2024-02-21	48.800	49.500	48.800	49.000	49.000	403,000
2024-02-20	49.500	49.650	48.950	49.200	49.200	303,000
2024-02-19	50.000	50.400	49.400	49.400	49.400	411,000
2024-02-16	49.000	50.200	49.000	49.850	49.850	639,000
2024-02-15	50.100	50.800	48.800	49.100	49.100	1,878,000

← NewerPage 11 of 21 · 1,226 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.