RoyalTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	45.200	45.200	44.500	44.800	44.800	95,000
2026-07-22	45.100	45.900	45.100	45.150	45.150	116,099
2026-07-21	44.050	45.250	44.050	45.100	45.100	136,100
2026-07-20	43.200	43.850	42.000	43.700	43.700	203,003
2026-07-17	45.100	45.100	43.100	43.200	43.200	440,001
2026-07-16	47.000	47.000	45.150	45.850	45.850	123,001
2026-07-15	46.700	47.400	46.100	46.950	46.950	98,023
2026-07-14	47.500	47.700	44.650	45.900	45.900	451,540
2026-07-13	49.350	49.350	47.500	47.650	47.650	180,040
2026-07-10	48.450	48.450	48.450	48.450	48.450	0
2026-07-09	49.200	49.700	48.400	48.450	48.450	192,240
2026-07-08	49.650	50.800	48.100	49.200	49.200	504,000
2026-07-07	52.300	52.300	49.450	49.550	49.550	488,113
2026-07-06	51.800	53.400	51.300	52.300	52.300	927,106
2026-07-03	49.200	52.500	49.200	51.500	51.500	1,207,671
2026-07-02	48.700	49.500	48.300	49.500	49.500	357,056
2026-07-01	49.250	49.800	48.300	48.650	48.650	409,050
2026-06-30	47.650	48.800	47.300	48.250	48.250	252,000
2026-06-29	45.900	47.650	45.500	47.300	47.300	294,029
2026-06-26	47.250	47.950	45.500	45.500	45.500	352,100
2026-06-25	48.000	48.450	47.400	47.400	47.400	242,030
2026-06-24	48.000	49.050	47.750	48.150	48.150	287,053
2026-06-23	49.900	49.950	48.500	48.700	48.700	298,002
2026-06-22	48.500	49.750	48.300	49.350	49.350	374,900
2026-06-18	48.500	48.850	47.600	48.000	48.000	179,399
2026-06-17	47.300	48.900	47.100	48.000	48.000	250,233
2026-06-16	47.950	48.000	47.100	47.500	47.500	170,622
2026-06-15	47.200	48.400	47.200	47.650	47.650	234,100
2026-06-12	46.800	47.200	46.550	46.850	46.850	164,177
2026-06-11	46.500	46.950	45.300	46.300	46.300	182,583
2026-06-10	47.800	47.800	46.150	46.200	46.200	283,002
2026-06-09	47.350	47.700	46.700	47.500	47.500	246,001
2026-06-08	44.650	47.000	44.650	46.950	46.950	230,001
2026-06-05	48.600	49.800	48.350	49.000	49.000	340,351
2026-06-04	50.100	50.100	48.300	48.750	48.750	356,151
2026-06-03	49.600	50.500	49.000	50.100	50.100	682,000
2026-06-02	49.500	49.600	48.400	49.400	49.400	516,000
2026-06-01	47.450	50.400	47.400	48.900	48.900	624,002
2026-05-29	47.300	48.500	46.650	47.400	47.400	459,301
2026-05-28	46.700	47.550	46.200	46.600	46.600	292,965
2026-05-27	46.700	47.150	46.350	46.650	46.650	268,700
2026-05-26	47.400	47.400	46.350	46.550	46.550	158,000
2026-05-25	46.850	47.500	46.200	46.850	46.850	328,086
2026-05-22	46.000	47.250	45.400	46.850	46.850	338,200
2026-05-21	45.050	45.900	45.050	45.700	45.700	131,000
2026-05-20	45.550	45.550	44.300	44.850	44.850	155,000
2026-05-19	46.150	47.100	45.000	45.250	45.250	200,001
2026-05-18	45.100	46.250	43.800	46.150	46.150	234,100
2026-05-15	45.000	45.450	44.450	44.700	44.700	218,003
2026-05-14	44.600	45.250	44.500	44.950	44.950	144,001
2026-05-13	45.400	45.550	44.500	44.550	44.550	188,182
2026-05-12	46.250	46.300	45.000	45.400	45.400	265,000
2026-05-11	47.500	47.650	46.400	46.400	46.400	250,004
2026-05-08	48.300	48.300	47.000	47.500	47.500	189,001
2026-05-07	47.600	48.500	46.950	48.050	48.050	239,702
2026-05-06	47.600	47.850	47.000	47.600	47.600	222,000
2026-05-05	46.350	47.550	46.350	47.550	47.550	188,000
2026-05-04	46.200	47.200	46.150	46.350	46.350	184,109
2026-04-30	46.800	47.700	46.400	46.400	46.400	122,020
2026-04-29	46.900	47.150	46.600	46.800	46.800	90,030

← NewerPage 2 of 21 · 1,222 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.