RoyalTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	25.500	25.500	25.050	25.150	24.886	173,290
2022-08-15	25.700	25.700	25.050	25.300	25.034	416,467
2022-08-12	25.050	26.800	24.800	25.700	25.430	2,038,592
2022-08-11	24.600	25.100	24.550	24.700	24.440	346,226
2022-08-10	24.600	25.000	24.200	24.350	24.094	208,103
2022-08-09	24.200	25.200	23.850	24.400	24.143	740,746
2022-08-08	23.800	24.150	23.500	24.000	23.748	200,122
2022-08-05	23.850	24.150	23.600	23.700	23.451	310,485
2022-08-04	24.300	25.200	23.750	23.750	23.500	813,655
2022-08-03	24.400	26.000	24.250	24.950	23.896	1,091,421
2022-08-02	24.650	24.650	24.000	24.350	23.321	212,104
2022-08-01	24.700	26.000	24.500	24.750	23.705	718,049
2022-07-29	24.300	24.650	24.150	24.600	23.561	190,171
2022-07-28	23.900	24.800	23.900	24.150	23.130	415,048
2022-07-27	23.400	23.950	23.350	23.850	22.843	131,064
2022-07-26	24.300	24.300	23.350	23.600	22.603	194,712
2022-07-25	24.150	24.600	24.150	24.200	23.178	145,568
2022-07-22	24.700	24.750	24.100	24.250	23.226	369,957
2022-07-21	23.400	25.200	23.200	24.600	23.561	903,392
2022-07-20	23.500	23.600	23.100	23.200	22.220	287,810
2022-07-19	22.550	23.000	22.550	22.950	21.981	238,207
2022-07-18	22.450	23.050	22.400	22.550	21.597	480,229
2022-07-15	22.800	22.800	22.350	22.400	21.454	174,206
2022-07-14	22.400	22.900	22.250	22.800	21.837	110,662
2022-07-13	22.400	22.850	22.350	22.450	21.502	104,412
2022-07-12	22.900	22.900	22.000	22.000	21.071	108,097
2022-07-11	23.300	23.300	22.700	22.800	21.837	91,128
2022-07-08	23.400	23.850	22.800	23.000	22.028	294,055
2022-07-07	23.050	23.350	22.300	23.250	22.268	316,323
2022-07-06	23.300	24.000	22.700	22.800	21.837	447,303
2022-07-05	23.300	23.550	22.750	23.250	22.268	345,113
2022-07-04	23.150	24.200	22.600	23.350	22.364	850,222
2022-07-01	23.700	25.600	23.450	23.650	22.651	2,619,561
2022-06-30	23.100	23.450	22.600	23.400	22.412	295,181
2022-06-29	23.300	23.800	22.450	23.250	22.268	326,007
2022-06-28	24.200	24.250	23.250	23.300	22.316	202,105
2022-06-27	23.500	24.100	23.500	23.900	22.890	169,071
2022-06-24	23.250	24.100	23.200	23.300	22.316	197,152
2022-06-23	23.200	23.550	22.550	23.100	22.124	232,288
2022-06-22	24.250	24.250	22.850	23.000	22.028	291,124
2022-06-21	24.050	24.650	24.050	24.250	23.226	205,375
2022-06-20	26.200	26.200	23.700	23.750	22.747	551,212
2022-06-17	26.600	26.800	26.000	26.100	24.998	427,658
2022-06-16	28.450	29.000	26.200	26.850	25.716	3,399,590
2022-06-15	27.600	28.800	26.700	27.300	26.147	11,809,880
2022-06-14	24.100	26.450	24.050	26.450	25.333	1,756,584
2022-06-13	24.700	24.700	24.050	24.050	23.034	178,097
2022-06-10	24.750	24.950	24.650	24.900	23.848	189,436
2022-06-09	25.850	26.250	25.000	25.250	24.183	694,483
2022-06-08	26.500	27.500	25.900	26.150	25.045	3,502,936
2022-06-07	23.000	25.300	23.000	25.300	24.231	997,234
2022-06-06	23.050	23.050	22.800	23.000	22.028	67,163
2022-06-02	23.200	23.350	23.100	23.150	22.172	40,153
2022-06-01	23.000	23.550	23.000	23.200	22.220	155,253
2022-05-31	23.000	23.100	22.750	23.000	22.028	42,100
2022-05-30	22.950	23.100	22.950	23.000	22.028	86,609
2022-05-27	22.800	22.950	22.700	22.950	21.981	60,154
2022-05-26	22.950	23.000	22.500	22.850	21.885	40,301
2022-05-25	22.400	23.000	22.350	22.950	21.981	83,259
2022-05-24	22.850	23.150	22.400	22.750	21.789	85,005

← NewerPage 18 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.