Taiwan - Delayed Quote TWD

Roundtop Machinery Industries Co., Ltd. (1540.TW)

31.50

+0.10

+(0.32%)

At close: 1:30:14 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	31.60	31.80	31.15	31.50	31.50	623,348
Jan 14, 2025	31.70	31.70	30.90	31.40	31.40	866,970
Jan 13, 2025	32.00	32.20	30.40	31.60	31.60	1,394,250
Jan 10, 2025	31.45	33.20	31.45	32.65	32.65	1,338,614
Jan 9, 2025	34.65	34.70	32.15	32.40	32.40	1,666,210
Jan 8, 2025	35.70	35.95	34.40	34.55	34.55	1,207,060
Jan 7, 2025	36.70	36.75	35.45	35.65	35.65	879,870
Jan 6, 2025	37.10	37.10	36.20	36.20	36.20	604,308
Jan 3, 2025	36.90	37.45	36.55	36.65	36.65	796,061
Jan 2, 2025	37.05	37.60	36.65	36.65	36.65	910,153
Dec 31, 2024	36.55	37.60	36.45	37.15	37.15	765,288
Dec 30, 2024	37.00	37.35	36.75	36.75	36.75	509,400
Dec 27, 2024	38.00	38.05	37.00	37.00	37.00	1,044,600
Dec 26, 2024	39.35	39.35	37.60	38.00	38.00	2,583,580
Dec 25, 2024	38.10	39.20	37.90	39.00	39.00	4,074,143
Dec 24, 2024	38.70	39.15	37.60	37.75	37.75	3,357,101
Dec 23, 2024	39.30	40.15	38.65	38.65	38.65	7,615,010
Dec 20, 2024	36.75	39.85	36.35	39.15	39.15	12,333,640
Dec 19, 2024	36.00	37.20	35.75	36.30	36.30	1,948,045
Dec 18, 2024	36.80	37.25	36.20	36.50	36.50	2,100,481
Dec 17, 2024	35.60	38.00	35.50	37.55	37.55	9,135,401
Dec 16, 2024	36.80	37.40	35.15	35.15	35.15	2,509,509
Dec 13, 2024	37.75	38.10	36.25	36.35	36.35	2,121,102
Dec 12, 2024	38.55	39.45	37.75	37.75	37.75	6,254,693
Dec 11, 2024	36.80	38.50	36.50	38.45	38.45	5,738,479
Dec 10, 2024	36.95	37.75	36.70	36.70	36.70	1,126,010
Dec 9, 2024	37.00	37.30	36.65	36.85	36.85	1,223,351
Dec 6, 2024	37.30	37.85	37.00	37.00	37.00	1,519,500
Dec 5, 2024	37.95	38.20	37.15	37.15	37.15	1,303,501
Dec 4, 2024	38.30	38.30	37.40	37.55	37.55	1,457,220
Dec 3, 2024	39.10	39.30	37.70	37.80	37.80	2,522,021
Dec 2, 2024	40.10	40.40	38.65	38.75	38.75	4,933,655
Nov 29, 2024	38.80	39.75	38.20	39.70	39.70	4,050,264
Nov 28, 2024	39.15	40.50	38.30	38.80	38.80	14,089,781
Nov 27, 2024	38.50	42.00	38.50	39.40	39.40	25,743,132
Nov 26, 2024	38.55	41.20	38.40	38.40	38.40	14,683,362
Nov 25, 2024	37.90	38.80	37.35	37.65	37.65	2,197,000
Nov 22, 2024	36.90	38.75	36.80	37.50	37.50	3,582,271
Nov 21, 2024	37.00	37.15	36.45	36.50	36.50	1,332,449
Nov 20, 2024	37.10	37.10	37.10	37.10	37.10	1,679,395
Nov 19, 2024	37.80	38.20	37.45	37.55	37.55	1,120,610
Nov 18, 2024	38.65	38.70	37.35	37.35	37.35	1,246,199
Nov 15, 2024	38.40	39.80	38.30	38.75	38.75	2,118,119
Nov 14, 2024	38.30	39.20	38.15	38.20	38.20	1,694,117
Nov 13, 2024	39.80	39.80	38.10	38.60	38.60	2,510,145
Nov 12, 2024	39.95	40.10	38.25	39.05	39.05	2,848,350
Nov 11, 2024	40.80	40.80	39.70	40.25	40.25	1,775,245
Nov 8, 2024	41.65	41.95	40.15	40.15	40.15	3,475,135
Nov 7, 2024	40.95	43.70	40.95	41.45	41.45	8,773,478
Nov 6, 2024	42.20	42.95	41.40	41.70	41.70	4,095,726
Nov 5, 2024	40.00	43.80	40.00	41.70	41.70	9,408,642
Nov 4, 2024	40.55	40.80	40.00	40.00	40.00	2,287,420
Nov 1, 2024	41.35	41.85	40.90	41.00	41.00	2,495,237
Oct 30, 2024	42.80	43.45	41.55	41.90	41.90	3,611,492
Oct 29, 2024	42.75	44.20	42.55	42.85	42.85	5,996,130
Oct 28, 2024	44.20	44.20	42.15	43.20	43.20	4,251,400
Oct 25, 2024	45.15	45.35	43.90	43.95	43.95	3,727,233
Oct 24, 2024	45.50	47.05	43.65	44.20	44.20	11,869,920
Oct 23, 2024	45.85	46.00	45.10	45.10	45.10	3,953,205
Oct 22, 2024	45.90	46.25	44.85	45.55	45.55	6,629,325
Oct 21, 2024	44.90	46.25	44.20	45.70	45.70	14,452,124
Oct 18, 2024	46.55	48.50	44.80	45.20	45.20	71,841,210
Oct 17, 2024	42.05	45.80	41.40	45.80	45.80	19,477,223
Oct 16, 2024	40.60	42.80	40.15	41.65	41.65	13,773,158
Oct 15, 2024	40.75	41.85	40.35	40.60	40.60	4,889,409
Oct 14, 2024	39.90	41.70	39.90	40.45	40.45	6,517,334
Oct 11, 2024	41.30	42.20	39.85	39.85	39.85	4,751,614
Oct 9, 2024	43.60	44.00	41.25	41.30	41.30	6,978,485
Oct 8, 2024	44.95	45.00	43.50	43.60	43.60	5,211,418
Oct 7, 2024	45.40	46.50	44.70	45.20	45.20	6,779,056
Oct 4, 2024	46.00	46.05	43.30	45.20	45.20	8,741,761
Oct 1, 2024	46.30	47.15	45.80	46.00	46.00	8,383,735
Sep 30, 2024	45.55	46.60	45.25	45.90	45.90	9,054,183
Sep 27, 2024	46.50	47.65	45.45	45.60	45.60	25,819,257
Sep 26, 2024	51.80	51.80	46.50	46.50	46.50	39,809,103
Sep 25, 2024	45.90	49.95	45.80	49.95	49.95	20,861,356
Sep 24, 2024	46.20	46.75	45.00	45.45	45.45	8,550,760
Sep 23, 2024	46.75	46.75	45.00	45.90	45.90	8,124,618
Sep 20, 2024	48.60	49.40	45.50	46.20	46.20	20,050,782
Sep 19, 2024	47.50	48.50	46.45	47.60	47.60	17,869,270
Sep 18, 2024	47.50	48.80	47.00	47.20	47.20	20,667,293
Sep 16, 2024	48.10	51.50	47.20	47.20	47.20	40,284,207
Sep 13, 2024	49.10	49.75	46.85	47.60	47.60	62,540,776
Sep 12, 2024	45.50	48.10	44.10	48.10	48.10	34,902,472
Sep 11, 2024	44.05	46.35	43.75	43.75	43.75	26,225,715
Sep 10, 2024	46.30	46.75	42.15	44.05	44.05	25,614,374
Sep 9, 2024	46.70	48.30	45.85	45.85	45.85	32,513,678
Sep 6, 2024	45.80	48.80	44.60	47.70	47.70	52,767,297
Sep 5, 2024	47.50	50.70	44.60	44.60	44.60	76,060,250
Sep 4, 2024	44.50	46.65	42.65	46.50	46.50	81,175,739
Sep 3, 2024	41.00	44.90	41.00	44.90	44.90	23,367,621
Sep 2, 2024	41.85	43.00	40.20	40.85	40.85	15,329,376
Aug 30, 2024	45.95	46.20	41.70	41.75	41.75	21,768,653
Aug 29, 2024	47.35	49.30	45.10	45.50	45.50	86,590,511
Aug 28, 2024	44.00	46.40	43.60	46.40	46.40	31,795,018
Aug 27, 2024	38.00	42.20	37.15	42.20	42.20	21,081,854
Aug 26, 2024	37.40	39.60	37.40	38.40	38.40	3,842,337
Aug 23, 2024	36.00	37.00	36.00	36.90	36.90	1,677,671
Aug 22, 2024	38.00	38.00	36.60	37.05	37.05	1,720,039
Aug 21, 2024	38.20	39.00	37.70	37.70	37.70	1,716,673
Aug 20, 2024	39.50	39.50	38.50	38.50	38.50	1,850,374
Aug 19, 2024	38.90	39.05	38.15	39.05	39.05	2,483,371
Aug 16, 2024	38.65	39.30	37.65	37.95	37.95	2,616,725
Aug 15, 2024	38.50	38.80	37.90	38.10	38.10	2,543,850
Aug 14, 2024	39.00	39.15	37.40	37.70	37.70	3,373,818
Aug 13, 2024	36.20	38.55	36.20	38.00	38.00	8,192,809
Aug 12, 2024	40.70	41.85	40.00	40.20	40.20	4,187,715
Aug 9, 2024	43.10	43.45	40.00	40.60	40.60	9,155,843
Aug 8, 2024	42.50	45.00	41.50	42.65	42.65	61,316,297
Aug 7, 2024	41.30	45.30	41.30	42.90	42.90	81,707,054
Aug 6, 2024	42.00	44.40	39.15	41.30	41.30	120,295,746
Aug 5, 2024	38.45	40.90	34.50	40.90	40.90	128,251,282
Aug 2, 2024	33.25	37.25	33.15	37.25	37.25	34,138,118
Aug 1, 2024	31.20	33.90	31.15	33.90	33.90	10,403,258
Jul 31, 2024	30.80	32.20	30.40	30.85	30.85	5,298,515
Jul 30, 2024	1.10 Dividend
Jul 30, 2024	30.30	32.85	30.20	30.90	30.90	9,029,875
Jul 29, 2024	35.00	35.30	31.15	31.15	30.05	10,367,871
Jul 26, 2024	33.90	37.90	33.30	34.40	33.19	26,795,000
Jul 23, 2024	32.75	34.65	32.30	34.65	33.43	8,953,803
Jul 22, 2024	33.20	33.50	30.75	31.50	30.39	10,646,248
Jul 19, 2024	35.15	36.10	32.80	33.35	32.17	16,351,127
Jul 18, 2024	36.45	37.05	33.35	34.90	33.67	29,530,945
Jul 17, 2024	32.50	34.30	32.00	33.70	32.51	15,082,720
Jul 16, 2024	32.40	33.95	30.50	32.45	31.30	31,350,203
Jul 15, 2024	31.35	31.35	31.20	31.35	30.24	3,719,417
Jul 12, 2024	26.20	28.50	26.15	28.50	27.49	16,523,215
Jul 11, 2024	25.95	25.95	25.95	25.95	25.03	5,444,813
Jul 10, 2024	23.75	23.90	23.50	23.60	22.77	837,493
Jul 9, 2024	24.40	24.40	23.05	23.60	22.77	2,156,129
Jul 8, 2024	24.75	25.25	24.25	24.40	23.54	3,310,282
Jul 5, 2024	22.55	24.60	22.55	24.35	23.49	4,499,495
Jul 4, 2024	22.55	22.75	22.40	22.55	21.75	972,000
Jul 3, 2024	22.30	22.80	22.30	22.35	21.56	1,061,086
Jul 2, 2024	22.30	22.30	21.90	22.15	21.37	959,150
Jul 1, 2024	22.15	22.55	22.00	22.05	21.27	1,436,007
Jun 28, 2024	21.95	22.65	21.75	22.10	21.32	1,454,207
Jun 27, 2024	22.95	23.75	21.70	22.25	21.46	9,195,263
Jun 26, 2024	20.80	22.60	20.75	22.60	21.80	4,704,001
Jun 25, 2024	20.65	20.70	20.30	20.55	19.82	276,051
Jun 24, 2024	20.90	20.90	20.55	20.55	19.82	324,412
Jun 21, 2024	21.00	21.00	20.80	20.80	20.07	381,554
Jun 20, 2024	20.95	21.15	20.85	20.95	20.21	494,002
Jun 19, 2024	20.70	21.05	20.65	20.90	20.16	659,002
Jun 18, 2024	20.60	21.15	20.50	20.70	19.97	1,151,729
Jun 17, 2024	20.45	20.70	20.45	20.55	19.82	415,001
Jun 14, 2024	20.35	20.45	20.30	20.40	19.68	172,078
Jun 13, 2024	20.15	20.50	20.15	20.40	19.68	236,100
Jun 12, 2024	20.25	20.35	20.00	20.20	19.49	436,000
Jun 11, 2024	20.40	20.45	20.20	20.25	19.53	368,303
Jun 7, 2024	20.25	20.60	20.20	20.35	19.63	1,365,059
Jun 6, 2024	20.50	20.50	20.20	20.25	19.53	454,135
Jun 5, 2024	20.60	20.60	20.35	20.35	19.63	469,410
Jun 4, 2024	21.05	21.15	20.55	20.55	19.82	632,245
Jun 3, 2024	21.35	21.40	20.90	21.05	20.31	482,001
May 31, 2024	21.10	21.75	21.10	21.25	20.50	866,321
May 30, 2024	21.45	21.45	21.00	21.05	20.31	750,000
May 29, 2024	21.00	21.90	21.00	21.50	20.74	1,571,501
May 28, 2024	20.35	20.95	20.35	20.90	20.16	836,022
May 27, 2024	20.30	20.60	20.25	20.35	19.63	818,002
May 24, 2024	20.25	20.45	20.10	20.30	19.58	348,015
May 23, 2024	20.70	20.70	20.25	20.25	19.53	476,004
May 22, 2024	20.70	21.00	20.65	20.65	19.92	738,860
May 21, 2024	20.65	20.75	20.40	20.70	19.97	377,045
May 20, 2024	21.00	21.00	20.45	20.60	19.87	725,045
May 17, 2024	20.30	20.95	20.30	20.85	20.11	879,000
May 16, 2024	20.25	20.60	20.05	20.45	19.73	987,058
May 15, 2024	20.70	20.70	20.20	20.25	19.53	935,751
May 14, 2024	20.55	20.65	20.30	20.50	19.78	851,000
May 13, 2024	20.50	21.00	20.35	20.50	19.78	1,196,318
May 10, 2024	20.30	20.45	19.60	20.00	19.29	1,333,006
May 9, 2024	20.95	21.00	20.45	20.50	19.78	634,000
May 8, 2024	20.75	21.05	20.70	20.95	20.21	769,481
May 7, 2024	20.60	20.75	20.40	20.65	19.92	631,065
May 6, 2024	20.85	20.90	20.40	20.55	19.82	888,000
May 3, 2024	21.25	21.25	20.75	20.80	20.07	815,191
May 2, 2024	20.40	21.15	20.40	21.00	20.26	1,591,472
Apr 30, 2024	20.30	20.45	20.10	20.40	19.68	538,000
Apr 29, 2024	19.95	20.25	19.95	20.20	19.49	428,150
Apr 26, 2024	20.10	20.30	19.85	19.90	19.20	723,124
Apr 25, 2024	20.40	20.45	20.10	20.20	19.49	481,260
Apr 24, 2024	20.40	20.65	20.35	20.35	19.63	619,055
Apr 23, 2024	20.40	20.40	20.10	20.40	19.68	489,508
Apr 22, 2024	20.30	20.75	20.20	20.30	19.58	1,050,028
Apr 19, 2024	20.50	20.50	19.85	20.15	19.44	1,017,191
Apr 18, 2024	20.55	20.80	20.10	20.55	19.82	1,662,043
Apr 17, 2024	19.50	20.40	19.50	20.30	19.58	1,673,187
Apr 16, 2024	19.75	19.75	19.20	19.35	18.67	799,093
Apr 15, 2024	19.70	20.15	19.70	19.75	19.05	1,201,070
Apr 12, 2024	19.40	19.95	19.35	19.70	19.00	879,000
Apr 11, 2024	19.50	19.80	19.35	19.40	18.71	839,060
Apr 10, 2024	19.30	19.60	19.25	19.45	18.76	573,684
Apr 9, 2024	19.70	19.70	19.35	19.35	18.67	851,305
Apr 8, 2024	19.15	19.65	18.95	19.65	18.96	1,287,728
Apr 3, 2024	18.85	19.15	18.85	19.10	18.43	405,132
Apr 2, 2024	18.90	19.05	18.85	18.90	18.23	417,003
Apr 1, 2024	18.95	19.00	18.80	18.80	18.14	460,000
Mar 29, 2024	19.15	19.15	18.90	18.95	18.28	303,000
Mar 28, 2024	19.15	19.15	18.95	19.15	18.47	432,376
Mar 27, 2024	18.90	19.15	18.90	18.95	18.28	796,002
Mar 26, 2024	19.20	19.20	18.80	18.90	18.23	952,002
Mar 25, 2024	18.80	19.10	18.75	19.00	18.33	1,048,116
Mar 22, 2024	18.75	18.80	18.65	18.70	18.04	481,080
Mar 21, 2024	18.60	18.75	18.50	18.75	18.09	616,134
Mar 20, 2024	18.55	18.60	18.45	18.50	17.85	514,200
Mar 19, 2024	18.60	18.60	18.35	18.45	17.80	499,003
Mar 18, 2024	18.35	18.50	18.30	18.50	17.85	876,300
Mar 15, 2024	18.30	18.55	18.20	18.30	17.65	1,485,300
Mar 14, 2024	17.80	17.95	17.75	17.90	17.27	227,818
Mar 13, 2024	17.85	17.85	17.55	17.70	17.07	295,080
Mar 12, 2024	17.90	17.95	17.80	17.85	17.22	210,075
Mar 11, 2024	17.70	17.90	17.70	17.90	17.27	125,245
Mar 8, 2024	18.00	18.00	17.65	17.70	17.07	476,060
Mar 7, 2024	18.10	18.15	17.95	18.00	17.36	288,290
Mar 6, 2024	18.00	18.10	17.95	18.10	17.46	202,252
Mar 5, 2024	18.05	18.10	17.95	18.05	17.41	390,103
Mar 4, 2024	18.10	18.20	18.05	18.05	17.41	349,138
Mar 1, 2024	18.05	18.10	18.00	18.05	17.41	299,006
Feb 29, 2024	17.95	18.00	17.85	18.00	17.36	262,134
Feb 27, 2024	17.90	18.00	17.75	18.00	17.36	196,110
Feb 26, 2024	18.00	18.05	17.90	17.90	17.27	256,101
Feb 23, 2024	17.90	18.10	17.90	17.95	17.32	305,006
Feb 22, 2024	18.05	18.05	17.90	17.95	17.32	180,056
Feb 21, 2024	18.10	18.15	17.90	18.00	17.36	281,007
Feb 20, 2024	17.90	18.20	17.90	17.95	17.32	479,223
Feb 19, 2024	17.65	17.85	17.65	17.80	17.17	272,017
Feb 16, 2024	17.50	17.65	17.45	17.65	17.03	227,006
Feb 15, 2024	17.65	17.65	17.50	17.55	16.93	290,204
Feb 5, 2024	17.65	17.70	17.60	17.60	16.98	119,000
Feb 2, 2024	17.70	17.75	17.60	17.65	17.03	164,880
Feb 1, 2024	17.70	17.80	17.65	17.70	17.07	131,000
Jan 31, 2024	17.50	17.60	17.50	17.60	16.98	100,130
Jan 30, 2024	17.75	17.80	17.55	17.55	16.93	128,000
Jan 29, 2024	17.70	17.75	17.65	17.75	17.12	107,293
Jan 26, 2024	17.80	17.80	17.55	17.70	17.07	164,000
Jan 25, 2024	17.65	17.70	17.60	17.70	17.07	124,070
Jan 24, 2024	17.75	17.80	17.65	17.65	17.03	235,000
Jan 23, 2024	17.55	17.70	17.50	17.70	17.07	287,004
Jan 22, 2024	17.60	17.60	17.45	17.50	16.88	84,002
Jan 19, 2024	17.40	17.50	17.40	17.45	16.83	148,001
Jan 18, 2024	17.40	17.45	17.25	17.35	16.74	118,001
Jan 17, 2024	17.35	17.45	17.30	17.30	16.69	182,461
Jan 16, 2024	17.55	17.55	17.40	17.40	16.79	163,007
Jan 15, 2024	17.50	17.70	17.50	17.55	16.93	327,595

4510.TWO Kao Fong Machinery Co., Ltd

41.65

-1.54%

4526.TW Tongtai Machine & Tool Co., Ltd.

28.75

-1.54%

4562.TW Ying Han Technology Co., Ltd.

59.40

-3.26%

3379.TWO Taiwan Benefit Company

48.20

+9.92%

1528.TW Anderson Industrial Corporation

13.75

+1.10%

4533.TWO Shieh Yih Machinery Industry Co., Ltd.

32.95

-0.75%

6215.TW Aurotek Corporation

96.00

-0.93%

3167.TW Ta Liang Technology Co., Ltd.

94.80

-0.21%

2464.TW Mirle Automation Corporation

71.90

-2.97%

4566.TW GLOBAL TEK FABRICATION CO., Ltd.

72.20

-2.96%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Roundtop Machinery Industries Co., Ltd. (1540.TW)

Related Tickers