RoyalTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	49.300	51.900	49.300	51.900	51.900	5,347,999
2023-08-14	49.500	50.800	48.000	48.700	48.700	5,741,857
2023-08-11	46.700	49.300	46.700	48.100	48.100	2,982,580
2023-08-10	49.000	50.300	46.200	46.700	46.700	3,395,623
2023-08-09	51.100	53.600	50.600	50.800	50.800	3,585,589
2023-08-08	51.600	55.000	50.900	53.200	53.200	9,317,876
2023-08-07	48.300	52.100	47.550	52.100	52.100	7,458,972
2023-08-04	46.200	48.400	45.500	47.400	47.400	2,228,853
2023-08-02	50.100	51.600	47.100	47.550	47.050	2,918,871
2023-08-01	49.850	51.600	49.050	50.000	49.474	2,682,943
2023-07-31	57.300	57.400	50.000	50.000	49.474	5,098,606
2023-07-28	53.800	55.800	51.400	55.400	54.818	6,683,856
2023-07-27	58.100	59.000	50.800	53.800	53.234	20,775,859
2023-07-26	53.900	53.900	49.800	53.900	53.333	9,938,032
2023-07-25	46.050	49.000	46.050	49.000	48.485	5,731,960
2023-07-24	41.200	44.550	41.200	44.550	44.082	8,764,885
2023-07-21	38.800	40.700	37.800	40.500	40.074	1,776,153
2023-07-20	39.850	40.350	39.300	39.450	39.035	1,068,005
2023-07-19	41.300	42.500	40.050	40.050	39.629	2,216,091
2023-07-18	43.850	44.850	40.500	41.900	41.459	5,040,319
2023-07-17	42.550	46.850	41.700	43.700	43.241	11,409,900
2023-07-14	41.450	43.600	41.100	43.600	43.142	7,542,786
2023-07-13	38.100	41.100	38.100	39.650	39.233	6,541,080
2023-07-12	36.750	38.800	36.400	37.700	37.304	3,121,790
2023-07-11	37.500	38.300	36.300	36.550	36.166	1,159,075
2023-07-10	38.050	38.250	37.000	37.500	37.106	949,504
2023-07-07	37.800	39.500	37.800	38.000	37.600	1,853,876
2023-07-06	38.400	39.050	37.700	37.700	37.304	1,071,416
2023-07-05	39.700	39.700	38.250	38.550	38.145	2,233,884
2023-07-04	37.600	40.800	37.000	40.100	39.678	4,222,442
2023-07-03	36.300	38.450	35.550	37.600	37.205	2,686,711
2023-06-30	35.700	36.500	35.500	36.300	35.918	665,775
2023-06-29	35.450	36.250	35.350	35.500	35.127	739,584
2023-06-28	36.000	37.600	35.750	35.750	35.374	1,850,458
2023-06-27	39.400	39.550	36.050	36.050	35.671	5,064,227
2023-06-26	37.100	40.050	36.350	40.050	39.629	7,605,115
2023-06-21	35.600	36.800	35.600	36.450	36.067	1,230,885
2023-06-20	36.150	36.550	35.000	35.350	34.978	910,888
2023-06-19	35.700	37.000	35.600	36.500	36.116	1,006,854
2023-06-16	36.000	36.300	35.150	35.700	35.325	904,339
2023-06-15	35.550	36.850	35.350	35.850	35.473	1,369,869
2023-06-14	36.200	36.700	35.250	35.450	35.077	1,110,935
2023-06-13	37.950	37.950	35.850	36.100	35.720	1,868,193
2023-06-12	39.000	39.000	36.600	36.600	36.215	2,350,961
2023-06-09	36.700	38.800	36.700	37.100	36.710	3,886,890
2023-06-08	37.600	37.600	36.150	36.300	35.918	1,982,093
2023-06-07	35.700	37.850	35.700	37.650	37.254	4,175,499
2023-06-06	36.000	36.100	34.800	35.650	35.275	1,822,263
2023-06-05	36.800	37.350	36.150	36.250	35.869	2,723,085
2023-06-02	37.400	39.450	36.050	36.500	36.116	18,413,820
2023-06-01	34.600	35.900	34.400	35.900	35.523	4,183,427
2023-05-31	30.450	32.650	30.400	32.650	32.307	1,993,307
2023-05-30	31.900	31.900	29.450	29.700	29.388	3,333,583
2023-05-29	29.750	32.150	29.700	32.150	31.812	1,658,993
2023-05-26	28.700	30.150	27.950	29.250	28.942	1,893,677
2023-05-25	28.900	29.500	28.550	28.750	28.448	976,003
2023-05-24	28.300	29.150	27.950	28.500	28.200	472,559
2023-05-23	28.600	29.500	27.950	28.150	27.854	1,096,276
2023-05-22	27.350	29.500	27.050	28.850	28.547	2,390,936
2023-05-19	26.150	27.650	25.900	27.300	27.013	1,506,352

← NewerPage 14 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.