RoyalTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	23.150	23.200	22.750	22.850	21.885	92,197
2022-05-20	22.450	23.750	22.450	22.700	21.741	395,484
2022-05-19	22.300	22.300	21.750	22.300	21.358	92,003
2022-05-18	21.700	23.350	21.700	22.400	21.454	261,203
2022-05-17	21.350	21.650	21.250	21.650	20.736	50,544
2022-05-16	21.800	21.850	21.300	21.450	20.544	128,219
2022-05-13	21.400	21.950	21.400	21.700	20.783	94,007
2022-05-12	22.250	22.500	21.300	21.350	20.448	116,707
2022-05-11	21.750	22.250	21.600	22.250	21.310	39,604
2022-05-10	22.100	22.100	21.250	21.950	21.023	328,189
2022-05-09	23.400	23.400	21.300	22.100	21.166	276,094
2022-05-06	23.600	23.600	23.200	23.400	22.412	49,104
2022-05-05	23.800	24.250	23.600	23.700	22.699	115,338
2022-05-04	23.350	23.700	23.350	23.600	22.603	82,000
2022-05-03	23.600	23.600	23.150	23.350	22.364	32,194
2022-04-29	23.500	24.050	23.400	23.500	22.507	84,453
2022-04-28	23.300	23.950	23.000	23.250	22.268	183,028
2022-04-27	23.800	23.800	22.950	23.650	22.651	235,044
2022-04-26	24.450	24.450	23.800	24.000	22.986	215,501
2022-04-25	25.100	25.100	24.000	24.450	23.417	231,038
2022-04-22	25.300	25.400	25.050	25.300	24.231	61,104
2022-04-21	26.000	26.000	25.350	25.500	24.423	153,601
2022-04-20	25.100	26.350	25.000	26.100	24.998	274,169
2022-04-19	24.600	25.050	24.600	24.900	23.848	93,164
2022-04-18	24.900	25.000	24.250	24.600	23.561	214,388
2022-04-15	25.300	25.300	24.900	24.900	23.848	106,550
2022-04-14	25.750	25.800	25.350	25.450	24.375	78,187
2022-04-13	25.250	25.700	25.250	25.700	24.614	81,186
2022-04-12	25.300	25.550	25.000	25.150	24.088	127,119
2022-04-11	26.350	26.400	25.400	25.450	24.375	206,271
2022-04-08	26.800	26.800	26.400	26.650	25.524	70,523
2022-04-07	27.000	27.000	26.350	26.350	25.237	136,925
2022-04-06	27.450	27.450	26.950	27.100	25.955	70,759
2022-04-01	27.200	27.500	27.000	27.450	26.291	53,484
2022-03-31	28.200	28.200	27.100	27.250	26.099	125,544
2022-03-30	28.000	28.000	27.700	27.800	26.626	95,322
2022-03-29	28.300	28.300	27.500	27.800	26.626	186,352
2022-03-28	28.150	28.350	27.300	27.750	26.578	374,412
2022-03-25	27.700	29.300	27.350	28.550	27.344	1,169,179
2022-03-24	27.000	27.300	27.000	27.250	26.099	90,592
2022-03-23	27.300	27.300	26.900	27.150	26.003	128,772
2022-03-22	26.400	27.250	26.300	26.950	25.812	158,838
2022-03-21	26.700	26.900	26.450	26.500	25.381	142,329
2022-03-18	26.150	26.750	25.950	26.350	25.237	137,689
2022-03-17	26.200	26.200	25.550	25.950	24.854	172,391
2022-03-16	25.750	25.750	24.900	25.100	24.040	125,925
2022-03-15	25.850	25.850	24.950	25.100	24.040	120,547
2022-03-14	26.800	26.800	25.450	25.500	24.423	118,160
2022-03-11	25.600	25.650	25.250	25.350	24.279	83,437
2022-03-10	25.900	26.750	25.750	25.750	24.662	306,301
2022-03-09	24.750	25.450	24.700	25.350	24.279	169,486
2022-03-08	25.000	25.750	24.400	24.500	23.465	324,491
2022-03-07	25.900	26.200	25.050	25.200	24.136	253,022
2022-03-04	27.900	27.900	26.800	26.800	25.668	157,903
2022-03-03	27.900	28.300	27.650	27.900	26.721	125,003
2022-03-02	27.000	27.800	26.900	27.550	26.386	134,138
2022-03-01	26.800	27.550	26.650	27.400	26.243	175,246
2022-02-25	26.400	27.150	26.400	26.550	25.429	318,015
2022-02-24	28.450	28.450	26.200	26.200	25.093	467,259
2022-02-23	28.850	28.850	28.500	28.600	27.392	97,490

← NewerPage 19 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.