RoyalTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	53.500	54.100	52.700	52.700	52.700	619,000
2024-02-02	53.800	54.800	53.500	53.500	53.500	484,000
2024-02-01	53.600	54.500	53.500	53.600	53.600	615,000
2024-01-31	53.000	54.500	52.500	54.000	54.000	736,000
2024-01-30	52.700	53.300	52.000	53.100	53.100	844,000
2024-01-29	51.500	52.500	51.300	52.200	52.200	403,000
2024-01-26	52.100	52.600	51.500	51.500	51.500	344,000
2024-01-25	53.600	54.200	51.900	52.000	52.000	881,000
2024-01-24	54.400	54.600	53.300	53.400	53.400	949,000
2024-01-23	54.100	54.500	53.100	53.700	53.700	901,000
2024-01-22	55.000	56.100	53.900	54.400	54.400	2,925,000
2024-01-19	54.100	55.300	53.300	54.300	54.300	3,722,000
2024-01-18	55.100	55.300	52.700	53.500	53.500	2,261,000
2024-01-17	57.800	58.700	53.200	55.700	55.700	11,973,000
2024-01-16	53.000	56.900	52.700	56.900	56.900	5,569,000
2024-01-15	50.500	52.200	49.900	51.800	51.800	1,398,059
2024-01-12	50.000	51.300	49.500	49.950	49.950	1,501,000
2024-01-11	49.600	50.500	49.050	50.000	50.000	1,161,000
2024-01-10	48.600	48.600	47.500	47.550	47.550	201,000
2024-01-09	49.850	50.200	48.100	48.100	48.100	326,000
2024-01-08	48.650	51.000	48.300	49.100	49.100	600,000
2024-01-05	47.950	48.500	47.800	48.200	48.200	116,000
2024-01-04	48.200	48.200	47.500	47.800	47.800	223,000
2024-01-03	48.900	48.950	48.000	48.000	48.000	233,000
2024-01-02	49.200	49.200	48.500	48.700	48.700	220,000
2023-12-29	48.950	50.300	48.700	49.200	49.200	699,000
2023-12-28	48.700	49.500	48.600	48.600	48.600	484,000
2023-12-27	48.650	48.700	48.000	48.600	48.600	274,000
2023-12-26	47.800	48.550	47.800	48.450	48.450	204,000
2023-12-25	48.500	49.200	47.500	47.550	47.550	502,000
2023-12-22	49.200	49.200	48.300	48.300	48.300	394,000
2023-12-21	49.000	49.300	48.450	48.950	48.950	331,000
2023-12-20	49.750	50.300	49.300	49.650	49.650	416,000
2023-12-19	49.400	50.500	49.250	49.250	49.250	915,000
2023-12-18	49.600	50.600	49.150	49.450	49.450	386,000
2023-12-15	51.000	51.300	49.500	49.500	49.500	1,084,000
2023-12-14	51.500	52.100	50.600	50.600	50.600	594,000
2023-12-13	51.000	52.000	50.800	51.100	51.100	523,000
2023-12-12	51.800	52.700	50.400	50.900	50.900	641,000
2023-12-11	52.500	52.900	51.500	51.700	51.700	496,000
2023-12-08	53.100	54.100	52.000	52.000	52.000	1,235,000
2023-12-07	53.500	55.300	52.600	52.700	52.700	3,312,000
2023-12-06	50.500	54.700	50.300	53.600	53.600	4,856,000
2023-12-05	52.900	52.900	49.250	49.800	49.800	1,632,000
2023-12-04	54.100	54.600	52.600	52.700	52.700	1,007,000
2023-12-01	52.400	53.800	52.100	53.800	53.800	962,000
2023-11-30	52.500	52.900	52.100	52.400	52.400	376,000
2023-11-29	52.200	53.300	52.000	52.500	52.500	662,000
2023-11-28	51.400	52.500	51.100	51.800	51.800	490,000
2023-11-27	52.900	53.300	51.000	51.000	51.000	480,000
2023-11-24	52.900	53.000	52.000	52.400	52.400	505,000
2023-11-23	53.300	53.800	51.900	52.400	52.400	1,176,000
2023-11-22	53.800	54.500	53.200	53.300	53.300	1,211,000
2023-11-21	54.000	55.700	54.000	54.100	54.100	3,825,000
2023-11-20	56.400	56.400	53.300	53.600	53.600	2,336,000
2023-11-17	53.300	53.900	52.600	53.900	53.900	1,129,000
2023-11-16	52.800	53.600	52.300	53.600	53.600	1,709,000
2023-11-15	54.500	55.300	52.700	53.000	53.000	3,245,000
2023-11-14	54.100	57.300	52.500	54.600	54.600	13,286,000
2023-11-13	49.700	53.400	49.650	53.400	53.400	5,957,000

← NewerPage 12 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.