RoyalTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	23.400	23.900	23.400	23.900	23.649	341,069
2023-02-14	22.950	23.400	22.750	23.400	23.154	113,029
2023-02-13	22.800	22.900	22.750	22.850	22.610	32,271
2023-02-10	23.550	23.700	22.750	23.000	22.758	145,608
2023-02-09	23.800	24.000	23.300	23.450	23.203	287,226
2023-02-08	23.450	23.700	23.300	23.700	23.451	235,192
2023-02-07	22.950	23.900	22.750	23.550	23.302	446,117
2023-02-06	22.750	23.050	22.750	22.750	22.511	62,061
2023-02-03	23.000	23.300	22.800	22.800	22.560	158,027
2023-02-02	22.600	23.250	22.600	22.800	22.560	161,204
2023-02-01	22.400	22.550	22.350	22.550	22.313	55,009
2023-01-31	22.350	22.400	22.200	22.300	22.066	29,038
2023-01-30	22.000	22.400	22.000	22.300	22.066	70,029
2023-01-17	22.000	22.000	21.750	21.950	21.719	24,116
2023-01-16	21.950	22.000	21.800	21.900	21.670	46,034
2023-01-13	22.200	22.200	21.950	21.950	21.719	56,088
2023-01-12	22.650	22.650	22.150	22.200	21.967	53,128
2023-01-11	22.500	22.700	22.400	22.400	22.165	53,010
2023-01-10	22.600	22.800	22.350	22.600	22.362	106,806
2023-01-09	22.550	22.950	22.500	22.500	22.263	145,370
2023-01-06	22.350	22.850	22.300	22.550	22.313	80,230
2023-01-05	22.600	22.800	22.350	22.350	22.115	98,241
2023-01-04	22.850	22.850	22.600	22.600	22.362	22,355
2023-01-03	22.500	22.800	22.350	22.800	22.560	98,083
2022-12-30	22.600	22.800	22.500	22.500	22.263	70,197
2022-12-29	22.600	22.600	22.400	22.550	22.313	51,062
2022-12-28	22.850	22.850	22.600	22.600	22.362	39,042
2022-12-27	22.650	22.850	22.650	22.850	22.610	25,336
2022-12-26	22.750	22.900	22.550	22.800	22.560	55,834
2022-12-23	22.900	22.900	22.900	22.900	22.659	22,082
2022-12-22	22.750	22.900	22.750	22.900	22.659	67,144
2022-12-21	22.650	22.700	22.550	22.650	22.412	43,007
2022-12-20	23.150	23.400	22.450	22.550	22.313	144,274
2022-12-19	23.600	23.600	23.050	23.100	22.857	81,357
2022-12-16	23.750	23.850	23.450	23.500	23.253	92,580
2022-12-15	23.800	24.350	23.750	23.750	23.500	196,019
2022-12-14	23.500	23.800	23.500	23.750	23.500	69,190
2022-12-13	23.850	23.850	23.400	23.450	23.203	207,010
2022-12-12	24.050	24.050	23.450	23.700	23.451	84,137
2022-12-09	23.900	24.400	23.800	23.850	23.599	296,166
2022-12-08	23.750	24.100	23.750	23.900	23.649	118,291
2022-12-07	24.400	24.400	23.550	23.750	23.500	312,814
2022-12-06	24.900	25.200	24.350	24.350	24.094	269,365
2022-12-05	25.100	25.350	24.800	24.850	24.589	573,901
2022-12-02	25.000	25.750	24.600	24.750	24.490	685,085
2022-12-01	24.500	25.250	24.250	24.950	24.688	498,396
2022-11-30	24.350	24.500	24.200	24.200	23.946	100,414
2022-11-29	24.500	24.700	24.150	24.300	24.045	296,102
2022-11-28	23.900	24.950	23.700	24.300	24.045	372,010
2022-11-25	24.250	24.700	23.800	23.850	23.599	272,007
2022-11-24	24.850	24.850	23.950	24.250	23.995	411,610
2022-11-23	24.850	24.950	24.400	24.800	24.539	301,159
2022-11-22	25.100	25.100	24.200	24.250	23.995	477,785
2022-11-21	25.000	26.450	24.950	25.100	24.836	1,975,760
2022-11-18	24.000	25.800	24.000	24.200	23.946	1,464,101
2022-11-17	23.200	24.050	23.200	23.850	23.599	326,907
2022-11-16	23.400	23.400	22.900	23.000	22.758	202,770
2022-11-15	23.550	23.600	22.850	23.350	23.105	207,701
2022-11-14	22.750	23.700	22.750	23.350	23.105	217,417
2022-11-11	23.400	23.750	22.500	22.600	22.362	417,051

← NewerPage 16 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.