RoyalTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	46.600	47.400	46.400	47.350	47.350	162,001
2025-02-03	47.800	47.800	45.900	46.400	46.400	171,020
2025-01-22	48.650	48.900	48.300	48.500	48.500	159,000
2025-01-21	48.950	48.950	48.300	48.500	48.500	108,000
2025-01-20	49.000	49.000	48.200	48.450	48.450	265,000
2025-01-17	49.850	49.850	48.700	49.000	49.000	116,000
2025-01-16	48.850	49.600	48.850	49.250	49.250	114,000
2025-01-15	49.600	49.600	48.500	48.500	48.500	253,000
2025-01-14	49.000	49.800	48.700	49.600	49.600	189,000
2025-01-13	51.000	51.000	48.250	49.000	49.000	638,000
2025-01-10	52.800	53.300	52.500	52.900	52.900	202,000
2025-01-09	56.500	56.800	52.800	52.800	52.800	658,000
2025-01-08	57.600	57.700	56.100	56.800	56.800	262,000
2025-01-07	59.100	59.100	57.400	57.400	57.400	453,000
2025-01-06	59.100	59.800	58.000	58.500	58.500	676,000
2025-01-03	59.600	61.300	58.800	58.800	58.800	1,035,000
2025-01-02	61.200	61.200	59.400	59.600	59.600	790,000
2024-12-31	57.600	61.400	57.600	61.200	61.200	1,851,000
2024-12-30	60.500	63.400	58.900	58.900	58.900	4,937,000
2024-12-27	58.400	58.700	56.500	57.700	57.700	879,000
2024-12-26	58.400	60.200	57.500	58.800	58.800	1,047,000
2024-12-25	56.400	59.500	56.400	58.100	58.100	1,249,000
2024-12-24	57.900	59.300	56.100	56.100	56.100	2,319,000
2024-12-23	54.000	58.000	53.700	58.000	58.000	1,456,000
2024-12-20	52.200	53.400	51.900	52.800	52.800	208,000
2024-12-19	51.000	52.700	50.700	52.100	52.100	252,000
2024-12-18	50.900	52.000	50.700	51.700	51.700	104,000
2024-12-17	51.000	51.400	50.600	50.900	50.900	200,000
2024-12-16	53.700	53.700	50.600	50.600	50.600	212,000
2024-12-13	53.200	53.900	52.500	52.500	52.500	137,000
2024-12-12	53.400	55.100	53.400	54.000	54.000	181,000
2024-12-11	54.400	54.400	52.900	53.300	53.300	93,000
2024-12-10	53.200	53.600	52.800	52.900	52.900	73,000
2024-12-09	54.100	54.100	53.600	53.700	53.700	82,000
2024-12-06	53.600	55.000	53.600	54.100	54.100	250,000
2024-12-05	55.100	55.100	53.600	53.700	53.700	79,000
2024-12-04	53.300	54.000	52.600	54.000	54.000	136,000
2024-12-03	53.500	54.100	53.100	53.400	53.400	99,000
2024-12-02	53.800	53.900	52.800	52.800	52.800	114,000
2024-11-29	53.300	53.400	52.500	53.200	53.200	73,000
2024-11-28	52.900	52.900	51.800	52.600	52.600	100,000
2024-11-27	54.700	55.000	52.800	52.900	52.900	332,000
2024-11-26	55.500	55.500	54.400	54.700	54.700	83,000
2024-11-25	55.200	55.900	55.000	55.000	55.000	114,000
2024-11-22	55.100	55.600	55.000	55.100	55.100	109,000
2024-11-21	55.200	55.600	54.500	55.000	55.000	251,000
2024-11-20	54.300	56.600	54.300	54.500	54.500	753,038
2024-11-19	51.500	56.600	51.500	55.000	55.000	985,000
2024-11-18	52.300	52.700	51.300	51.500	51.500	244,000
2024-11-15	55.100	55.100	53.000	53.100	53.100	341,000
2024-11-14	55.400	55.400	53.900	54.100	54.100	92,000
2024-11-13	55.000	55.000	54.100	54.500	54.500	131,000
2024-11-12	54.200	55.100	54.100	54.200	54.200	144,000
2024-11-11	56.800	56.800	55.000	55.400	55.400	126,000
2024-11-08	57.800	57.800	56.200	56.300	56.300	174,000
2024-11-07	55.500	57.600	55.500	57.100	57.100	212,000
2024-11-06	56.500	56.500	55.400	55.500	55.500	93,000
2024-11-05	55.800	56.800	55.700	55.800	55.800	104,000
2024-11-04	56.100	56.100	54.800	54.900	54.900	104,000
2024-11-01	53.800	56.300	53.800	55.900	55.900	83,000

← NewerPage 8 of 21 · 1,221 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.