RoyalTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	49.600	49.900	48.500	48.550	48.550	1,282,000
2023-11-09	48.900	50.900	48.300	50.400	50.400	3,160,000
2023-11-08	48.850	50.600	48.550	48.700	48.700	2,319,000
2023-11-07	47.700	50.200	47.350	48.450	48.450	2,245,000
2023-11-06	46.500	49.000	46.400	48.500	48.500	2,462,000
2023-11-03	45.700	46.200	45.400	45.700	45.700	347,000
2023-11-02	44.850	46.300	44.750	45.350	45.350	569,000
2023-11-01	44.900	44.900	43.600	43.900	43.900	407,000
2023-10-31	46.900	47.300	43.600	43.600	43.600	774,000
2023-10-30	46.700	47.200	45.850	46.400	46.400	471,000
2023-10-27	46.950	48.300	46.700	46.700	46.700	748,000
2023-10-26	47.500	47.850	46.250	46.550	46.550	920,000
2023-10-25	47.000	48.750	46.400	48.650	48.650	905,000
2023-10-24	45.400	47.000	44.850	46.600	46.600	770,000
2023-10-23	44.600	46.000	44.400	44.800	44.800	403,000
2023-10-20	45.900	46.150	43.900	45.300	45.300	586,000
2023-10-19	45.000	46.500	45.000	45.700	45.700	375,000
2023-10-18	47.400	48.000	45.450	45.500	45.500	785,000
2023-10-17	48.500	49.050	47.800	47.900	47.900	561,000
2023-10-16	48.600	49.150	47.600	47.600	47.600	639,000
2023-10-13	50.300	50.300	48.500	49.200	49.200	698,000
2023-10-12	49.000	50.800	49.000	50.400	50.400	607,000
2023-10-11	52.200	52.600	48.800	49.000	49.000	1,389,000
2023-10-06	50.400	52.000	50.400	50.900	50.900	1,101,000
2023-10-05	50.200	51.400	50.200	50.600	50.600	779,000
2023-10-04	49.850	50.700	49.100	50.300	50.300	701,000
2023-10-03	52.100	52.300	50.400	50.400	50.400	1,407,000
2023-10-02	50.400	53.500	50.000	52.300	52.300	3,597,000
2023-09-28	47.500	51.800	47.500	49.600	49.600	2,926,000
2023-09-27	47.100	47.700	47.000	47.350	47.350	360,000
2023-09-26	48.300	49.150	47.550	47.550	47.550	501,000
2023-09-25	48.600	48.950	48.000	48.300	48.300	555,000
2023-09-22	47.200	48.900	46.700	48.550	48.550	914,000
2023-09-21	48.500	48.800	47.250	47.500	47.500	956,000
2023-09-20	48.850	51.100	48.100	49.000	49.000	1,526,000
2023-09-19	50.400	51.600	48.850	48.850	48.850	1,184,000
2023-09-18	50.200	51.100	49.850	50.400	50.400	879,000
2023-09-15	52.900	53.400	50.800	51.200	51.200	1,860,000
2023-09-14	51.500	53.400	51.400	53.400	53.400	2,546,000
2023-09-13	51.000	51.800	50.300	50.600	50.600	1,055,000
2023-09-12	52.500	53.600	50.600	50.700	50.700	2,068,000
2023-09-11	55.000	55.200	51.300	51.300	51.300	3,532,000
2023-09-08	60.300	60.400	55.800	55.800	55.800	5,421,000
2023-09-07	62.600	63.500	61.800	62.000	62.000	1,240,000
2023-09-06	62.500	65.500	62.500	64.100	64.100	1,426,000
2023-09-05	62.500	63.400	62.000	62.900	62.900	628,000
2023-09-04	62.100	62.500	60.900	62.500	62.500	1,090,000
2023-09-01	65.700	65.700	61.900	62.100	62.100	1,573,000
2023-08-31	66.000	66.000	64.600	65.100	65.100	816,000
2023-08-30	66.300	67.300	66.100	66.700	66.700	1,071,000
2023-08-29	65.000	66.400	65.000	65.800	65.800	1,201,000
2023-08-28	66.200	66.200	63.000	64.200	64.200	1,207,000
2023-08-25	63.500	66.000	63.400	64.500	64.500	1,712,000
2023-08-24	69.000	69.000	64.400	65.000	65.000	2,724,000
2023-08-23	67.500	68.000	66.200	67.000	67.000	2,850,000
2023-08-22	66.000	71.500	66.000	68.700	68.700	26,136,000
2023-08-21	71.600	73.100	64.800	65.000	65.000	30,776,000
2023-08-18	68.900	68.900	68.900	68.900	68.900	2,965,000
2023-08-17	56.500	62.700	56.200	62.700	62.700	25,186,000
2023-08-16	50.600	57.000	50.600	57.000	57.000	11,875,090

← NewerPage 13 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.