RoyalTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	46.200	47.150	46.200	46.950	46.950	77,000
2026-04-27	47.350	47.600	46.200	47.000	47.000	181,009
2026-04-24	48.100	48.700	46.800	47.350	47.350	174,001
2026-04-23	50.400	50.700	47.000	48.350	48.350	479,028
2026-04-22	48.350	51.000	48.350	50.000	50.000	699,100
2026-04-21	48.600	49.200	48.350	48.500	48.500	220,441
2026-04-20	48.350	48.400	47.700	47.850	47.850	304,051
2026-04-17	47.800	47.950	47.450	47.450	47.450	144,399
2026-04-16	47.300	48.150	47.250	47.450	47.450	143,000
2026-04-15	47.450	48.300	47.150	47.450	47.450	152,001
2026-04-14	48.000	48.000	47.050	47.450	47.450	143,003
2026-04-13	47.400	47.400	46.850	47.050	47.050	100,069
2026-04-10	47.750	47.750	47.150	47.400	47.400	101,047
2026-04-09	47.600	47.950	46.950	47.400	47.400	111,000
2026-04-08	46.650	47.700	46.600	47.650	47.650	127,021
2026-04-07	46.100	47.650	46.050	46.200	46.200	75,054
2026-04-02	47.000	47.000	45.700	46.150	46.150	155,029
2026-04-01	46.500	47.050	46.050	46.800	46.800	61,000
2026-03-31	47.200	47.200	45.300	45.850	45.850	274,032
2026-03-30	46.650	47.000	46.350	46.450	46.450	117,040
2026-03-27	47.100	47.600	46.700	47.300	47.300	114,076
2026-03-26	48.650	48.950	47.350	47.350	47.350	126,007
2026-03-25	48.200	48.800	47.850	48.300	48.300	215,218
2026-03-24	50.200	50.200	47.000	47.200	47.200	350,020
2026-03-23	49.750	49.750	48.050	48.050	48.050	321,104
2026-03-20	54.000	54.000	50.100	50.400	50.400	2,045,002
2026-03-19	46.700	49.350	46.350	49.150	49.150	498,022
2026-03-18	47.000	48.000	46.450	47.250	47.250	185,054
2026-03-17	46.400	46.700	46.250	46.350	46.350	257,171
2026-03-16	45.750	46.150	45.300	45.700	45.700	114,078
2026-03-13	45.600	46.550	45.500	45.900	45.900	164,123
2026-03-12	47.300	47.850	46.300	46.800	46.800	97,999
2026-03-11	46.700	47.600	46.700	47.450	47.450	98,002
2026-03-10	45.750	46.350	45.350	45.800	45.800	91,004
2026-03-09	43.650	44.800	43.650	44.350	44.350	274,015
2026-03-06	46.650	47.300	46.000	46.700	46.700	60,018
2026-03-05	46.100	47.050	46.100	46.650	46.650	121,003
2026-03-04	47.550	47.550	44.800	45.400	45.400	417,010
2026-03-03	49.500	49.750	47.800	48.200	48.200	233,014
2026-03-02	48.400	49.200	48.400	48.900	48.900	133,011
2026-02-26	48.350	49.600	48.150	49.300	49.300	315,660
2026-02-25	48.450	48.650	48.000	48.150	48.150	157,090
2026-02-24	47.800	48.850	47.800	48.150	48.150	155,001
2026-02-23	47.650	48.400	47.450	48.100	48.100	167,010
2026-02-11	46.700	47.900	46.700	47.500	47.500	180,033
2026-02-10	46.950	46.950	46.100	46.650	46.650	128,065
2026-02-09	47.300	47.300	45.700	46.100	46.100	248,016
2026-02-06	47.500	47.500	45.600	46.100	46.100	208,416
2026-02-05	47.950	48.000	47.150	47.350	47.350	149,099
2026-02-04	46.800	48.500	46.750	47.950	47.950	258,000
2026-02-03	46.850	48.000	46.700	46.850	46.850	191,200
2026-02-02	47.000	47.850	46.550	46.550	46.550	264,005
2026-01-30	49.650	49.650	48.000	48.350	48.350	433,051
2026-01-29	51.300	51.300	49.600	49.700	49.700	320,033
2026-01-28	51.000	52.700	50.400	50.700	50.700	366,068
2026-01-27	52.500	52.800	51.100	51.100	51.100	379,001
2026-01-26	55.000	56.100	51.200	51.800	51.800	2,405,102
2026-01-23	49.350	54.200	49.350	54.200	54.200	1,286,110
2026-01-22	49.850	49.850	49.000	49.300	49.300	176,021
2026-01-21	48.900	49.800	48.900	49.150	49.150	143,121

← NewerPage 3 of 5 · 244 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.