RoyalTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	43.150	43.950	40.000	41.150	41.150	269,101
2025-05-02	44.400	44.850	43.800	43.800	43.800	121,206
2025-04-30	45.100	45.100	43.850	44.300	44.300	123,002
2025-04-29	43.850	45.150	43.100	44.800	44.800	291,000
2025-04-28	43.500	44.100	43.300	43.850	43.850	123,000
2025-04-25	43.750	43.750	42.650	43.150	43.150	137,000
2025-04-24	42.050	42.600	42.050	42.200	42.200	63,000
2025-04-23	41.550	42.100	41.550	41.950	41.950	66,251
2025-04-22	41.350	41.500	40.150	40.350	40.350	82,001
2025-04-21	43.000	43.000	41.300	41.350	41.350	66,111
2025-04-18	45.200	45.200	42.450	43.000	43.000	94,001
2025-04-17	43.200	43.250	42.100	43.000	43.000	150,002
2025-04-16	43.250	43.300	42.050	43.200	43.200	152,002
2025-04-15	41.200	43.500	40.600	43.250	43.250	274,001
2025-04-14	39.700	41.000	39.000	40.600	40.600	236,134
2025-04-11	35.000	39.350	34.800	38.650	38.650	284,001
2025-04-10	36.000	36.550	35.400	36.550	36.550	226,000
2025-04-09	35.150	35.600	33.250	33.250	33.250	482,000
2025-04-08	36.900	37.300	36.900	36.900	36.900	389,000
2025-04-07	40.950	40.950	40.950	40.950	40.950	23,003
2025-04-02	45.200	45.650	44.950	45.450	45.450	63,169
2025-04-01	43.100	45.250	43.100	45.200	45.200	167,004
2025-03-31	46.400	46.400	42.300	42.750	42.750	418,399
2025-03-28	48.600	48.600	46.450	46.850	46.850	216,000
2025-03-27	49.500	49.500	48.550	48.600	48.600	148,030
2025-03-26	49.500	50.200	49.500	49.550	49.550	92,003
2025-03-25	49.550	49.900	49.350	49.600	49.600	78,002
2025-03-24	49.450	49.850	49.450	49.550	49.550	84,081
2025-03-21	50.300	50.300	49.250	49.250	49.250	158,000
2025-03-20	50.000	50.600	49.950	50.300	50.300	95,002
2025-03-19	50.000	50.000	49.250	49.550	49.550	57,124
2025-03-18	50.100	50.400	49.800	50.000	50.000	35,001
2025-03-17	49.850	50.300	49.250	49.950	49.950	103,011
2025-03-14	48.650	49.850	48.400	49.450	49.450	61,128
2025-03-13	50.000	50.000	48.650	48.800	48.800	74,501
2025-03-12	49.350	49.500	49.000	49.300	49.300	72,002
2025-03-11	49.000	49.000	47.450	48.450	48.450	174,003
2025-03-10	49.500	49.500	49.500	49.500	49.500	71,123
2025-03-07	50.300	50.300	49.300	49.500	49.500	89,004
2025-03-06	51.100	51.100	50.300	50.300	50.300	48,039
2025-03-05	50.400	51.000	50.100	50.600	50.600	81,010
2025-03-04	49.600	50.400	48.400	50.100	50.100	125,006
2025-03-03	49.300	49.750	48.500	49.100	49.100	94,020
2025-02-27	50.900	51.500	50.100	50.200	50.200	134,013
2025-02-26	50.600	50.600	50.000	50.300	50.300	112,013
2025-02-25	51.100	51.900	50.300	50.400	50.400	152,011
2025-02-24	50.200	51.400	50.200	51.100	51.100	151,118
2025-02-21	50.800	51.700	50.800	51.100	51.100	102,053
2025-02-20	51.900	52.100	51.100	51.100	51.100	146,005
2025-02-19	51.000	52.000	50.900	51.200	51.200	266,023
2025-02-18	50.400	50.900	50.000	50.900	50.900	150,050
2025-02-17	49.600	50.800	49.500	50.600	50.600	247,015
2025-02-14	49.550	49.600	49.200	49.400	49.400	96,003
2025-02-13	49.300	49.600	49.100	49.400	49.400	94,002
2025-02-12	49.050	49.650	48.800	49.100	49.100	150,007
2025-02-11	49.200	49.650	48.800	48.800	48.800	99,316
2025-02-10	48.850	49.250	48.550	49.150	49.150	136,106
2025-02-07	49.000	49.500	48.700	49.400	49.400	94,001
2025-02-06	48.550	49.450	48.500	48.800	48.800	166,001
2025-02-05	47.700	48.600	47.700	48.250	48.250	120,000

← NewerPage 7 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.