RoyalTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	28.800	29.050	28.250	28.400	27.200	208,053
2022-02-21	29.450	30.300	28.950	29.350	28.110	310,045
2022-02-18	28.550	30.150	28.500	29.300	28.062	347,683
2022-02-17	28.900	29.450	28.550	28.900	27.679	182,225
2022-02-16	29.300	29.300	28.750	28.800	27.583	130,461
2022-02-15	28.550	29.100	28.550	28.600	27.392	104,693
2022-02-14	29.400	29.400	28.500	28.500	27.296	342,275
2022-02-11	29.800	30.250	29.550	29.650	28.398	422,763
2022-02-10	32.000	32.400	30.600	30.750	29.451	338,387
2022-02-09	31.450	31.850	30.900	31.700	30.361	315,025
2022-02-08	30.000	30.950	30.000	30.700	29.403	152,195
2022-02-07	29.050	30.100	29.050	29.900	28.637	166,393
2022-01-26	29.600	30.000	29.050	29.050	27.823	307,261
2022-01-25	30.650	30.800	29.600	29.600	28.350	486,700
2022-01-24	30.650	31.450	29.500	30.650	29.355	628,557
2022-01-21	32.200	32.450	31.100	31.100	29.786	1,162,832
2022-01-20	31.200	32.950	30.600	32.650	31.271	1,502,749
2022-01-19	30.900	31.300	30.850	31.000	29.691	318,104
2022-01-18	31.250	31.750	30.700	31.150	29.834	556,774
2022-01-17	30.300	31.000	30.100	30.700	29.403	307,753
2022-01-14	32.000	32.150	30.000	30.300	29.020	871,042
2022-01-13	32.850	33.600	32.200	32.500	31.127	454,566
2022-01-12	32.600	33.200	32.050	32.350	30.984	561,483
2022-01-11	32.450	33.400	31.800	32.300	30.936	1,333,656
2022-01-10	31.000	31.800	31.000	31.450	30.122	250,256
2022-01-07	32.250	32.300	31.100	31.300	29.978	607,496
2022-01-06	32.050	32.450	31.500	32.050	30.696	655,714
2022-01-05	33.300	33.800	32.050	32.200	30.840	693,647
2022-01-04	34.350	34.350	33.050	33.100	31.702	1,002,409
2022-01-03	36.550	36.650	33.850	33.850	32.420	2,142,460
2021-12-30	36.500	38.400	36.500	36.500	34.958	7,111,949
2021-12-29	34.050	36.500	34.000	36.500	34.958	6,200,700
2021-12-28	34.000	34.100	33.050	33.200	31.798	657,727
2021-12-27	33.850	34.550	33.700	33.800	32.372	1,278,476
2021-12-24	33.800	34.400	32.900	33.400	31.989	1,595,548
2021-12-23	33.600	33.900	33.100	33.100	31.702	1,099,830
2021-12-22	33.100	34.950	32.800	34.150	32.707	2,131,359
2021-12-21	31.850	32.950	31.800	32.600	31.223	805,532
2021-12-20	31.050	33.000	31.050	31.800	30.457	995,445
2021-12-17	32.250	32.650	31.200	31.400	30.074	1,189,886
2021-12-16	34.150	34.450	32.500	32.700	31.319	1,756,668
2021-12-15	32.900	35.600	32.700	32.900	31.510	4,348,348
2021-12-14	34.300	34.950	31.800	32.400	31.031	2,375,610
2021-12-13	34.900	36.500	34.400	35.000	33.522	3,658,366
2021-12-10	36.000	36.000	34.050	34.250	32.803	2,616,127
2021-12-09	36.550	38.500	35.600	35.900	34.384	3,921,193
2021-12-08	41.000	41.000	36.650	36.650	35.102	5,975,858
2021-12-07	40.550	41.300	39.200	39.300	37.640	6,330,987
2021-12-06	40.750	42.750	39.150	40.900	39.172	17,989,471
2021-12-03	35.500	38.900	35.000	38.900	37.257	6,518,695
2021-12-02	39.450	39.450	34.500	35.400	33.905	13,807,050
2021-12-01	33.000	35.900	32.000	35.900	34.384	5,687,223
2021-11-30	30.000	32.650	29.800	32.650	31.271	3,192,049
2021-11-29	32.200	34.350	29.500	29.700	28.445	5,496,896
2021-11-26	28.950	31.500	28.650	31.500	30.169	2,904,819
2021-11-25	28.600	29.650	28.600	28.650	27.440	446,063
2021-11-24	27.950	28.950	27.900	28.600	27.392	312,369
2021-11-23	29.950	29.950	27.900	27.900	26.721	623,625
2021-11-22	28.750	30.100	28.550	29.700	28.445	604,004
2021-11-19	30.150	30.150	28.600	28.700	27.488	549,690

← NewerPage 20 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.