RoyalTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	53.800	56.300	53.800	55.900	55.900	83,000
2024-10-31	55.300	55.300	55.300	55.300	55.300	0
2024-10-30	55.600	56.000	55.300	55.300	55.300	123,000
2024-10-29	56.400	56.500	55.300	55.600	55.600	161,000
2024-10-28	58.200	58.400	56.200	56.400	56.400	282,000
2024-10-25	58.000	59.200	57.300	58.200	58.200	603,000
2024-10-24	59.200	59.200	57.400	57.500	57.500	325,000
2024-10-23	58.900	59.900	58.900	59.000	59.000	239,000
2024-10-22	59.400	59.400	58.600	58.900	58.900	139,000
2024-10-21	58.200	59.400	58.200	59.200	59.200	318,000
2024-10-18	59.000	59.700	57.300	57.800	57.800	534,000
2024-10-17	58.900	59.600	58.100	58.500	58.500	421,000
2024-10-16	59.000	59.300	57.800	58.500	58.500	258,000
2024-10-15	60.000	60.800	59.000	59.000	59.000	491,000
2024-10-14	61.800	61.800	59.200	59.400	59.400	956,000
2024-10-11	58.300	61.200	58.300	61.200	61.200	1,496,000
2024-10-09	59.300	60.400	58.500	58.500	58.500	483,000
2024-10-08	59.100	61.300	58.700	58.900	58.900	776,000
2024-10-07	58.000	60.700	58.000	59.500	59.500	834,000
2024-10-04	58.900	58.900	57.300	57.600	57.600	279,000
2024-10-03	58.100	58.100	58.100	58.100	58.100	0
2024-10-02	58.100	58.100	58.100	58.100	58.100	0
2024-10-01	59.300	60.000	58.100	58.100	58.100	596,000
2024-09-30	59.100	59.300	58.000	58.000	58.000	202,000
2024-09-27	59.600	60.300	58.700	59.000	59.000	479,000
2024-09-26	60.600	61.100	59.400	59.400	59.400	696,000
2024-09-25	60.900	62.500	60.500	60.600	60.600	1,783,000
2024-09-24	58.600	63.400	58.500	61.500	61.500	4,843,000
2024-09-23	57.400	59.300	56.800	58.300	58.300	1,093,000
2024-09-20	59.000	60.400	56.900	57.600	57.600	2,539,000
2024-09-19	54.000	58.300	53.000	56.900	56.900	2,193,000
2024-09-18	54.000	54.500	52.800	53.000	53.000	106,000
2024-09-16	53.700	53.800	53.000	53.500	53.500	148,000
2024-09-13	53.100	53.100	52.600	52.700	52.700	68,000
2024-09-12	51.900	52.900	51.700	52.700	52.700	161,000
2024-09-11	51.200	52.700	51.000	51.200	51.200	217,000
2024-09-10	52.700	53.000	50.000	51.000	51.000	246,000
2024-09-09	50.600	52.200	50.600	51.900	51.900	74,000
2024-09-06	52.600	52.700	51.800	51.900	51.900	176,000
2024-09-05	52.500	53.300	51.700	52.000	52.000	236,000
2024-09-04	51.700	52.800	49.950	51.700	51.700	324,000
2024-09-03	55.500	57.700	54.700	54.700	54.700	719,000
2024-09-02	55.200	55.300	54.500	54.700	54.700	162,000
2024-08-30	54.400	55.300	54.400	54.500	54.500	174,000
2024-08-29	53.900	54.600	53.900	54.300	54.300	165,000
2024-08-28	54.300	54.900	54.100	54.600	54.600	128,000
2024-08-27	53.700	54.300	53.600	54.000	54.000	138,000
2024-08-26	53.800	54.600	53.700	53.700	53.700	141,000
2024-08-23	53.700	54.100	53.200	53.700	53.700	188,000
2024-08-22	55.000	55.200	54.100	54.100	54.100	173,000
2024-08-21	55.700	55.700	54.700	54.800	54.800	207,000
2024-08-20	55.800	56.200	55.400	55.500	55.500	347,000
2024-08-19	55.600	55.800	54.800	55.100	55.100	459,000
2024-08-16	54.300	55.400	54.000	54.900	54.900	440,000
2024-08-15	53.800	55.200	53.000	53.200	53.200	423,000
2024-08-14	54.300	54.300	53.100	53.200	53.200	279,000
2024-08-13	53.600	54.000	52.900	53.400	53.400	195,000
2024-08-12	53.300	54.700	53.100	53.300	53.300	627,000
2024-08-09	55.700	56.500	54.100	54.500	54.500	993,000
2024-08-08	54.100	55.800	53.800	54.700	54.700	533,000

← NewerPage 9 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.