RoyalTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	50.100	50.300	49.700	49.750	49.750	172,071
2026-01-19	50.000	50.800	49.800	49.950	49.950	248,018
2026-01-16	50.600	50.600	49.500	50.000	50.000	213,184
2026-01-15	50.500	50.900	49.400	50.100	50.100	230,021
2026-01-14	49.300	51.000	49.300	50.500	50.500	498,001
2026-01-13	49.250	49.350	48.300	48.900	48.900	199,026
2026-01-12	48.050	49.200	46.950	49.200	49.200	440,054
2026-01-09	49.400	49.400	48.000	48.250	48.250	180,050
2026-01-08	49.900	49.950	48.800	48.800	48.800	306,050
2026-01-07	49.950	50.000	49.300	49.950	49.950	171,050
2026-01-06	49.850	50.300	49.200	49.650	49.650	260,051
2026-01-05	50.800	51.000	49.000	49.300	49.300	343,102
2026-01-02	49.450	52.000	49.450	50.700	50.700	389,081
2025-12-31	49.850	50.800	48.950	49.700	49.700	319,001
2025-12-30	50.200	50.200	49.450	49.850	49.850	192,050
2025-12-29	50.800	51.100	49.900	50.300	50.300	175,000
2025-12-26	51.400	51.400	49.850	50.500	50.500	268,040
2025-12-24	50.500	52.900	50.500	51.300	51.300	675,022
2025-12-23	50.300	51.400	49.800	50.300	50.300	261,012
2025-12-22	49.300	50.500	49.150	50.100	50.100	321,000
2025-12-19	49.750	50.100	49.100	49.150	49.150	298,040
2025-12-18	51.700	51.700	49.800	49.900	49.900	200,052
2025-12-17	51.500	52.400	51.100	51.300	51.300	438,101
2025-12-16	50.800	51.700	50.200	51.200	51.200	270,001
2025-12-15	49.800	51.300	49.250	50.800	50.800	230,130
2025-12-12	50.000	51.000	49.850	50.000	50.000	145,001
2025-12-11	49.450	50.400	49.450	49.750	49.750	117,095
2025-12-10	50.400	50.400	49.300	50.100	50.100	98,003
2025-12-09	49.900	50.500	49.900	50.400	50.400	85,010
2025-12-08	50.400	50.500	49.950	50.100	50.100	92,002
2025-12-05	50.700	51.100	50.100	50.500	50.500	92,050
2025-12-04	50.300	52.200	49.950	50.400	50.400	319,060
2025-12-03	49.750	50.700	49.200	50.200	50.200	183,002
2025-12-02	50.000	50.000	49.350	49.450	49.450	91,002
2025-12-01	49.650	49.800	49.050	49.400	49.400	69,041
2025-11-28	50.000	50.000	49.650	49.700	49.700	69,399
2025-11-27	50.900	50.900	49.450	49.700	49.700	162,000
2025-11-26	49.000	50.500	48.700	50.200	50.200	338,011
2025-11-25	48.500	48.600	48.100	48.100	48.100	112,816
2025-11-24	47.600	48.500	47.600	47.650	47.650	143,001
2025-11-21	47.650	48.350	47.400	47.500	47.500	182,101
2025-11-20	48.050	48.650	48.050	48.200	48.200	172,024
2025-11-19	48.200	48.500	47.200	47.550	47.550	213,000
2025-11-18	48.600	49.000	47.900	47.900	47.900	278,007
2025-11-17	50.500	51.000	49.000	49.250	49.250	419,253
2025-11-14	50.200	51.200	50.000	50.000	50.000	379,075
2025-11-13	52.200	52.400	50.600	51.100	51.100	310,001
2025-11-12	52.400	52.400	51.400	51.700	51.700	327,124
2025-11-11	53.300	53.300	50.800	50.800	50.800	930,004
2025-11-10	54.000	54.600	53.200	53.300	53.300	225,007
2025-11-07	54.400	54.700	53.600	54.000	54.000	282,300
2025-11-06	54.900	55.600	54.400	54.500	54.500	336,201
2025-11-05	53.600	55.800	53.600	54.900	54.900	438,300
2025-11-04	60.000	60.000	55.800	55.800	55.800	2,075,339
2025-11-03	62.000	62.900	61.100	62.000	62.000	514,610
2025-10-31	63.300	63.300	61.600	61.600	61.600	669,577
2025-10-30	64.100	64.500	62.000	62.300	62.300	1,097,101
2025-10-29	65.000	66.000	63.700	64.500	64.500	936,545
2025-10-28	67.100	67.500	64.000	64.500	64.500	2,130,320
2025-10-27	70.500	70.700	66.600	67.600	67.600	5,353,286

← NewerPage 4 of 21 · 1,225 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.