RoyalTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	23.600	24.350	23.050	23.100	22.857	337,256
2022-11-09	24.000	24.250	23.450	23.550	23.302	270,351
2022-11-08	25.450	25.450	23.450	23.650	23.401	1,257,502
2022-11-07	23.000	24.350	22.800	24.350	24.094	1,085,983
2022-11-04	23.000	24.200	22.150	22.150	21.917	1,244,864
2022-11-03	21.500	23.400	21.400	22.850	22.610	765,373
2022-11-02	21.300	22.000	21.300	21.850	21.620	112,136
2022-11-01	20.800	21.500	20.800	21.400	21.175	126,219
2022-10-31	20.900	21.050	20.700	20.950	20.730	106,001
2022-10-28	21.100	21.150	20.600	20.800	20.581	154,399
2022-10-27	20.450	21.400	20.450	21.150	20.928	251,101
2022-10-26	20.450	20.450	20.250	20.450	20.235	77,002
2022-10-25	20.350	20.400	20.200	20.350	20.136	65,089
2022-10-24	20.450	20.750	20.300	20.550	20.334	92,996
2022-10-21	20.700	20.700	20.200	20.250	20.037	177,052
2022-10-20	21.300	21.350	20.500	20.750	20.532	189,375
2022-10-19	21.350	21.950	21.350	21.350	21.126	133,405
2022-10-18	21.100	21.350	20.850	21.350	21.126	146,054
2022-10-17	21.200	21.200	20.050	20.900	20.680	283,447
2022-10-14	21.150	21.600	21.100	21.350	21.126	309,000
2022-10-13	22.550	22.600	20.650	20.750	20.532	360,261
2022-10-12	22.150	22.550	21.600	22.400	22.165	253,314
2022-10-11	23.000	23.000	22.000	22.000	21.769	215,821
2022-10-07	23.000	23.200	22.800	22.800	22.560	68,410
2022-10-06	22.900	23.500	22.500	23.000	22.758	280,568
2022-10-05	22.500	23.000	22.450	22.750	22.511	169,208
2022-10-04	22.100	22.400	22.050	22.400	22.165	187,173
2022-10-03	21.850	22.600	21.650	21.900	21.670	617,091
2022-09-30	21.450	21.850	20.750	21.800	21.571	133,456
2022-09-29	21.150	21.800	21.150	21.500	21.274	141,158
2022-09-28	22.500	22.500	20.950	21.050	20.829	514,168
2022-09-27	22.250	22.550	21.900	22.550	22.313	328,014
2022-09-26	24.600	24.600	22.250	22.250	22.016	748,024
2022-09-23	24.650	24.900	24.250	24.700	24.440	105,265
2022-09-22	24.700	24.800	24.150	24.800	24.539	194,063
2022-09-21	24.800	25.050	24.600	24.800	24.539	162,306
2022-09-20	24.700	24.900	24.400	24.800	24.539	152,109
2022-09-19	25.800	25.800	24.400	24.600	24.341	293,510
2022-09-16	26.250	27.100	25.600	25.650	25.380	404,103
2022-09-15	26.100	26.500	26.000	26.000	25.727	137,655
2022-09-14	26.000	26.050	25.450	26.000	25.727	73,046
2022-09-13	26.750	26.800	26.000	26.000	25.727	124,180
2022-09-12	26.150	26.650	26.000	26.550	26.271	178,613
2022-09-08	25.900	26.400	25.850	26.350	26.073	175,017
2022-09-07	25.700	25.750	25.300	25.750	25.479	109,233
2022-09-06	27.050	27.050	25.500	25.800	25.529	358,880
2022-09-05	27.650	27.650	26.800	27.050	26.766	308,713
2022-09-02	27.300	27.650	26.900	27.150	26.865	295,854
2022-09-01	27.000	27.800	26.800	27.100	26.815	403,565
2022-08-31	25.950	27.500	25.950	27.050	26.766	978,143
2022-08-30	25.500	26.250	25.450	25.900	25.628	252,713
2022-08-29	25.500	25.650	25.050	25.300	25.034	218,839
2022-08-26	26.600	26.700	26.000	26.000	25.727	256,450
2022-08-25	26.150	26.500	25.800	26.250	25.974	347,409
2022-08-24	26.500	26.500	25.450	25.950	25.677	299,424
2022-08-23	26.350	27.000	26.200	26.200	25.925	348,125
2022-08-22	26.450	27.300	26.150	26.350	26.073	520,673
2022-08-19	27.200	27.250	26.350	26.350	26.073	543,427
2022-08-18	25.950	27.000	25.950	26.700	26.419	963,104
2022-08-17	26.000	26.900	25.700	25.700	25.430	1,315,755

← NewerPage 17 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.