Taipei Exchange - Delayed Quote TWD

RoyalTek Company Ltd. (3306.TWO)

42.65

-0.15

(-0.35%)

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

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	42.80	43.30	42.60	42.65	42.65	21,108
May 19, 2025	43.75	43.75	42.70	42.80	42.80	78,000
May 16, 2025	43.35	44.15	43.35	43.75	43.75	83,000
May 15, 2025	43.90	44.05	43.05	43.35	43.35	87,002
May 14, 2025	43.35	44.20	43.35	44.20	44.20	136,001
May 13, 2025	43.80	43.80	42.85	42.90	42.90	109,001
May 12, 2025	41.55	43.00	41.55	42.50	42.50	79,002
May 9, 2025	42.70	42.70	42.05	42.25	42.25	33,010
May 8, 2025	41.70	42.80	41.70	42.60	42.60	107,000
May 7, 2025	41.40	42.80	41.10	41.70	41.70	79,006
May 6, 2025	41.15	41.90	41.10	41.45	41.45	53,068
May 5, 2025	43.15	43.95	40.00	41.15	41.15	269,101
May 2, 2025	44.40	44.85	43.80	43.80	43.80	121,206
Apr 30, 2025	45.10	45.10	43.85	44.30	44.30	123,002
Apr 29, 2025	43.85	45.15	43.10	44.80	44.80	291,000
Apr 28, 2025	43.50	44.10	43.30	43.85	43.85	123,000
Apr 25, 2025	43.75	43.75	42.65	43.15	43.15	137,000
Apr 24, 2025	42.05	42.60	42.05	42.20	42.20	63,000
Apr 23, 2025	41.55	42.10	41.55	41.95	41.95	66,251
Apr 22, 2025	41.35	41.50	40.15	40.35	40.35	82,001
Apr 21, 2025	43.00	43.00	41.30	41.35	41.35	66,111
Apr 18, 2025	45.20	45.20	42.45	43.00	43.00	94,001
Apr 17, 2025	43.20	43.25	42.10	43.00	43.00	150,002
Apr 16, 2025	43.25	43.30	42.05	43.20	43.20	152,002
Apr 15, 2025	41.20	43.50	40.60	43.25	43.25	274,001
Apr 14, 2025	39.70	41.00	39.00	40.60	40.60	236,134
Apr 11, 2025	35.00	39.35	34.80	38.65	38.65	284,001
Apr 10, 2025	36.00	36.55	35.40	36.55	36.55	226,000
Apr 9, 2025	35.15	35.60	33.25	33.25	33.25	482,000
Apr 8, 2025	36.90	37.30	36.90	36.90	36.90	389,000
Apr 7, 2025	40.95	40.95	40.95	40.95	40.95	23,003
Apr 2, 2025	45.20	45.65	44.95	45.45	45.45	63,169
Apr 1, 2025	43.10	45.25	43.10	45.20	45.20	167,004
Mar 31, 2025	46.40	46.40	42.30	42.75	42.75	418,399
Mar 28, 2025	48.60	48.60	46.45	46.85	46.85	216,000
Mar 27, 2025	49.50	49.50	48.55	48.60	48.60	148,030
Mar 26, 2025	49.50	50.20	49.50	49.55	49.55	92,003
Mar 25, 2025	49.55	49.90	49.35	49.60	49.60	78,002
Mar 24, 2025	49.45	49.85	49.45	49.55	49.55	84,081
Mar 21, 2025	50.30	50.30	49.25	49.25	49.25	158,000
Mar 20, 2025	50.00	50.60	49.95	50.30	50.30	95,002
Mar 19, 2025	50.00	50.00	49.25	49.55	49.55	57,124
Mar 18, 2025	50.10	50.40	49.80	50.00	50.00	35,001
Mar 17, 2025	49.85	50.30	49.25	49.95	49.95	103,011
Mar 14, 2025	48.65	49.85	48.40	49.45	49.45	61,128
Mar 13, 2025	50.00	50.00	48.65	48.80	48.80	74,501
Mar 12, 2025	49.35	49.50	49.00	49.30	49.30	72,002
Mar 11, 2025	49.00	49.00	47.45	48.45	48.45	174,003
Mar 10, 2025	49.50	49.50	49.50	49.50	49.50	-
Mar 7, 2025	50.30	50.30	49.30	49.50	49.50	89,004
Mar 6, 2025	51.10	51.10	50.30	50.30	50.30	48,039
Mar 5, 2025	50.40	51.00	50.10	50.60	50.60	81,010
Mar 4, 2025	49.60	50.40	48.40	50.10	50.10	125,006
Mar 3, 2025	49.30	49.75	48.50	49.10	49.10	94,020
Feb 27, 2025	50.90	51.50	50.10	50.20	50.20	134,013
Feb 26, 2025	50.60	50.60	50.00	50.30	50.30	112,013
Feb 25, 2025	51.10	51.90	50.30	50.40	50.40	152,011
Feb 24, 2025	50.20	51.40	50.20	51.10	51.10	151,118
Feb 21, 2025	50.80	51.70	50.80	51.10	51.10	102,053
Feb 20, 2025	51.90	52.10	51.10	51.10	51.10	146,005
Feb 19, 2025	51.00	52.00	50.90	51.20	51.20	266,023
Feb 18, 2025	50.40	50.90	50.00	50.90	50.90	150,050
Feb 17, 2025	49.60	50.80	49.50	50.60	50.60	247,015
Feb 14, 2025	49.55	49.60	49.20	49.40	49.40	96,003
Feb 13, 2025	49.30	49.60	49.10	49.40	49.40	94,002
Feb 12, 2025	49.05	49.65	48.80	49.10	49.10	150,007
Feb 11, 2025	49.20	49.65	48.80	48.80	48.80	99,316
Feb 10, 2025	48.85	49.25	48.55	49.15	49.15	136,106
Feb 7, 2025	49.00	49.50	48.70	49.40	49.40	94,001
Feb 6, 2025	48.55	49.45	48.50	48.80	48.80	166,001
Feb 5, 2025	47.70	48.60	47.70	48.25	48.25	120,000
Feb 4, 2025	46.60	47.40	46.40	47.35	47.35	162,001
Feb 3, 2025	47.80	47.80	45.90	46.40	46.40	171,020
Jan 22, 2025	48.65	48.90	48.30	48.50	48.50	159,000
Jan 21, 2025	48.95	48.95	48.30	48.50	48.50	108,000
Jan 20, 2025	49.00	49.00	48.20	48.45	48.45	265,000
Jan 17, 2025	49.85	49.85	48.70	49.00	49.00	116,000
Jan 16, 2025	48.85	49.60	48.85	49.25	49.25	114,000
Jan 15, 2025	49.60	49.60	48.50	48.50	48.50	253,000
Jan 14, 2025	49.00	49.80	48.70	49.60	49.60	189,000
Jan 13, 2025	51.00	51.00	48.25	49.00	49.00	638,000
Jan 10, 2025	52.80	53.30	52.50	52.90	52.90	202,000
Jan 9, 2025	56.50	56.80	52.80	52.80	52.80	658,000
Jan 8, 2025	57.60	57.70	56.10	56.80	56.80	262,000
Jan 7, 2025	59.10	59.10	57.40	57.40	57.40	453,000
Jan 6, 2025	59.10	59.80	58.00	58.50	58.50	676,000
Jan 3, 2025	59.60	61.30	58.80	58.80	58.80	1,035,000
Jan 2, 2025	61.20	61.20	59.40	59.60	59.60	790,000
Dec 31, 2024	57.60	61.40	57.60	61.20	61.20	1,851,000
Dec 30, 2024	60.50	63.40	58.90	58.90	58.90	4,937,000
Dec 27, 2024	58.40	58.70	56.50	57.70	57.70	879,000
Dec 26, 2024	58.40	60.20	57.50	58.80	58.80	1,047,000
Dec 25, 2024	56.40	59.50	56.40	58.10	58.10	1,249,000
Dec 24, 2024	57.90	59.30	56.10	56.10	56.10	2,319,000
Dec 23, 2024	54.00	58.00	53.70	58.00	58.00	1,456,000
Dec 20, 2024	52.20	53.40	51.90	52.80	52.80	208,000
Dec 19, 2024	51.00	52.70	50.70	52.10	52.10	252,000
Dec 18, 2024	50.90	52.00	50.70	51.70	51.70	104,000
Dec 17, 2024	51.00	51.40	50.60	50.90	50.90	200,000
Dec 16, 2024	53.70	53.70	50.60	50.60	50.60	212,000
Dec 13, 2024	53.20	53.90	52.50	52.50	52.50	137,000
Dec 12, 2024	53.40	55.10	53.40	54.00	54.00	181,000
Dec 11, 2024	54.40	54.40	52.90	53.30	53.30	93,000
Dec 10, 2024	53.20	53.60	52.80	52.90	52.90	73,000
Dec 9, 2024	54.10	54.10	53.60	53.70	53.70	82,000
Dec 6, 2024	53.60	55.00	53.60	54.10	54.10	250,000
Dec 5, 2024	55.10	55.10	53.60	53.70	53.70	79,000
Dec 4, 2024	53.30	54.00	52.60	54.00	54.00	136,000
Dec 3, 2024	53.50	54.10	53.10	53.40	53.40	99,000
Dec 2, 2024	53.80	53.90	52.80	52.80	52.80	114,000
Nov 29, 2024	53.30	53.40	52.50	53.20	53.20	73,000
Nov 28, 2024	52.90	52.90	51.80	52.60	52.60	100,000
Nov 27, 2024	54.70	55.00	52.80	52.90	52.90	332,000
Nov 26, 2024	55.50	55.50	54.40	54.70	54.70	83,000
Nov 25, 2024	55.20	55.90	55.00	55.00	55.00	114,000
Nov 22, 2024	55.10	55.60	55.00	55.10	55.10	109,000
Nov 21, 2024	55.20	55.60	54.50	55.00	55.00	251,000
Nov 20, 2024	54.30	56.60	54.30	54.50	54.50	753,038
Nov 19, 2024	51.50	56.60	51.50	55.00	55.00	985,000
Nov 18, 2024	52.30	52.70	51.30	51.50	51.50	244,000
Nov 15, 2024	55.10	55.10	53.00	53.10	53.10	341,000
Nov 14, 2024	55.40	55.40	53.90	54.10	54.10	92,000
Nov 13, 2024	55.00	55.00	54.10	54.50	54.50	131,000
Nov 12, 2024	54.20	55.10	54.10	54.20	54.20	144,000
Nov 11, 2024	56.80	56.80	55.00	55.40	55.40	126,000
Nov 8, 2024	57.80	57.80	56.20	56.30	56.30	174,000
Nov 7, 2024	55.50	57.60	55.50	57.10	57.10	212,000
Nov 6, 2024	56.50	56.50	55.40	55.50	55.50	93,000
Nov 5, 2024	55.80	56.80	55.70	55.80	55.80	104,000
Nov 4, 2024	56.10	56.10	54.80	54.90	54.90	104,000
Nov 1, 2024	53.80	56.30	53.80	55.90	55.90	83,000
Oct 30, 2024	55.60	56.00	55.30	55.30	55.30	123,000
Oct 29, 2024	56.40	56.50	55.30	55.60	55.60	161,000
Oct 28, 2024	58.20	58.40	56.20	56.40	56.40	282,000
Oct 25, 2024	58.00	59.20	57.30	58.20	58.20	603,000
Oct 24, 2024	59.20	59.20	57.40	57.50	57.50	325,000
Oct 23, 2024	58.90	59.90	58.90	59.00	59.00	239,000
Oct 22, 2024	59.40	59.40	58.60	58.90	58.90	139,000
Oct 21, 2024	58.20	59.40	58.20	59.20	59.20	318,000
Oct 18, 2024	59.00	59.70	57.30	57.80	57.80	534,000
Oct 17, 2024	58.90	59.60	58.10	58.50	58.50	421,000
Oct 16, 2024	59.00	59.30	57.80	58.50	58.50	258,000
Oct 15, 2024	60.00	60.80	59.00	59.00	59.00	491,000
Oct 14, 2024	61.80	61.80	59.20	59.40	59.40	956,000
Oct 11, 2024	58.30	61.20	58.30	61.20	61.20	1,496,000
Oct 9, 2024	59.30	60.40	58.50	58.50	58.50	483,000
Oct 8, 2024	59.10	61.30	58.70	58.90	58.90	776,000
Oct 7, 2024	58.00	60.70	58.00	59.50	59.50	834,000
Oct 4, 2024	58.90	58.90	57.30	57.60	57.60	279,000
Oct 1, 2024	59.30	60.00	58.10	58.10	58.10	596,000
Sep 30, 2024	59.10	59.30	58.00	58.00	58.00	202,000
Sep 27, 2024	59.60	60.30	58.70	59.00	59.00	479,000
Sep 26, 2024	60.60	61.10	59.40	59.40	59.40	696,000
Sep 25, 2024	60.90	62.50	60.50	60.60	60.60	1,783,000
Sep 24, 2024	58.60	63.40	58.50	61.50	61.50	4,843,000
Sep 23, 2024	57.40	59.30	56.80	58.30	58.30	1,093,000
Sep 20, 2024	59.00	60.40	56.90	57.60	57.60	2,539,000
Sep 19, 2024	54.00	58.30	53.00	56.90	56.90	2,193,000
Sep 18, 2024	54.00	54.50	52.80	53.00	53.00	106,000
Sep 16, 2024	53.70	53.80	53.00	53.50	53.50	148,000
Sep 13, 2024	53.10	53.10	52.60	52.70	52.70	68,000
Sep 12, 2024	51.90	52.90	51.70	52.70	52.70	161,000
Sep 11, 2024	51.20	52.70	51.00	51.20	51.20	217,000
Sep 10, 2024	52.70	53.00	50.00	51.00	51.00	246,000
Sep 9, 2024	50.60	52.20	50.60	51.90	51.90	74,000
Sep 6, 2024	52.60	52.70	51.80	51.90	51.90	176,000
Sep 5, 2024	52.50	53.30	51.70	52.00	52.00	236,000
Sep 4, 2024	51.70	52.80	49.95	51.70	51.70	324,000
Sep 3, 2024	55.50	57.70	54.70	54.70	54.70	719,000
Sep 2, 2024	55.20	55.30	54.50	54.70	54.70	162,000
Aug 30, 2024	54.40	55.30	54.40	54.50	54.50	174,000
Aug 29, 2024	53.90	54.60	53.90	54.30	54.30	165,000
Aug 28, 2024	54.30	54.90	54.10	54.60	54.60	128,000
Aug 27, 2024	53.70	54.30	53.60	54.00	54.00	138,000
Aug 26, 2024	53.80	54.60	53.70	53.70	53.70	141,000
Aug 23, 2024	53.70	54.10	53.20	53.70	53.70	188,000
Aug 22, 2024	55.00	55.20	54.10	54.10	54.10	173,000
Aug 21, 2024	55.70	55.70	54.70	54.80	54.80	207,000
Aug 20, 2024	55.80	56.20	55.40	55.50	55.50	347,000
Aug 19, 2024	55.60	55.80	54.80	55.10	55.10	459,000
Aug 16, 2024	54.30	55.40	54.00	54.90	54.90	440,000
Aug 15, 2024	53.80	55.20	53.00	53.20	53.20	423,000
Aug 14, 2024	54.30	54.30	53.10	53.20	53.20	279,000
Aug 13, 2024	53.60	54.00	52.90	53.40	53.40	195,000
Aug 12, 2024	53.30	54.70	53.10	53.30	53.30	627,000
Aug 9, 2024	55.70	56.50	54.10	54.50	54.50	993,000
Aug 8, 2024	54.10	55.80	53.80	54.70	54.70	533,000
Aug 7, 2024	50.90	55.20	50.90	55.10	55.10	684,000
Aug 6, 2024	52.10	52.30	46.50	51.00	51.00	992,000
Aug 5, 2024	1.3 Dividend
Aug 5, 2024	53.00	53.20	49.70	49.70	49.70	534,000
Aug 2, 2024	56.20	57.80	56.00	56.50	55.20	365,000
Aug 1, 2024	57.20	58.10	56.80	57.50	56.18	316,000
Jul 31, 2024	55.90	57.00	55.90	55.90	54.61	281,000
Jul 30, 2024	54.80	56.00	54.20	56.00	54.71	304,000
Jul 29, 2024	57.30	57.90	54.80	54.80	53.54	371,000
Jul 26, 2024	56.40	57.20	56.00	56.80	55.49	203,000
Jul 23, 2024	58.80	58.80	58.00	58.10	56.76	204,000
Jul 22, 2024	60.00	61.00	57.10	57.60	56.27	698,000
Jul 19, 2024	61.10	61.50	60.00	60.00	58.62	457,000
Jul 18, 2024	61.20	62.00	60.60	60.80	59.40	625,000
Jul 17, 2024	62.10	63.50	62.10	62.30	60.87	407,000
Jul 16, 2024	63.80	64.30	61.90	62.00	60.57	1,105,000
Jul 15, 2024	65.50	65.80	63.30	63.50	62.04	670,000
Jul 12, 2024	65.50	66.20	64.40	64.80	63.31	996,000
Jul 11, 2024	67.30	67.30	65.10	66.20	64.68	2,878,000
Jul 10, 2024	66.60	69.90	66.30	68.80	67.22	7,721,000
Jul 9, 2024	66.40	68.20	65.20	65.80	64.29	4,837,000
Jul 8, 2024	68.00	68.20	64.10	65.80	64.29	5,890,000
Jul 5, 2024	64.50	65.50	63.00	65.00	63.50	2,633,000
Jul 4, 2024	62.00	64.50	62.00	63.00	61.55	2,267,000
Jul 3, 2024	61.20	62.80	61.20	61.20	59.79	711,000
Jul 2, 2024	62.40	62.50	60.90	60.90	59.50	454,000
Jul 1, 2024	63.50	63.90	61.80	61.90	60.48	999,000
Jun 28, 2024	61.30	65.00	61.30	62.90	61.45	1,902,000
Jun 27, 2024	62.50	62.90	60.90	60.90	59.50	765,000
Jun 26, 2024	61.20	63.80	60.90	62.10	60.67	1,230,000
Jun 25, 2024	59.50	62.30	58.40	62.00	60.57	810,000
Jun 24, 2024	61.20	61.80	59.50	59.90	58.52	842,000
Jun 21, 2024	62.50	62.70	61.30	61.60	60.18	869,000
Jun 20, 2024	63.00	64.60	62.30	63.10	61.65	3,730,000
Jun 19, 2024	59.30	64.40	58.60	62.80	61.36	7,179,000
Jun 18, 2024	58.20	59.10	58.20	58.60	57.25	417,000
Jun 17, 2024	57.70	59.00	57.70	58.40	57.06	543,000
Jun 14, 2024	58.00	58.50	57.40	57.80	56.47	530,000
Jun 13, 2024	60.00	60.50	57.60	57.70	56.37	1,366,000
Jun 12, 2024	59.50	60.90	58.50	59.70	58.33	1,001,000
Jun 11, 2024	61.10	61.10	58.10	58.50	57.15	1,182,000
Jun 7, 2024	62.20	62.90	61.00	61.10	59.69	740,000
Jun 6, 2024	63.20	63.50	61.50	61.90	60.48	970,000
Jun 5, 2024	64.60	65.50	62.10	62.70	61.26	1,709,000
Jun 4, 2024	66.60	68.10	64.40	65.10	63.60	2,762,000
Jun 3, 2024	66.50	68.50	65.80	66.70	65.17	3,430,000
May 31, 2024	66.20	68.10	65.40	65.80	64.29	3,288,000
May 30, 2024	65.20	70.00	64.30	65.40	63.90	7,048,000
May 29, 2024	68.50	68.50	64.90	65.00	63.50	4,196,000
May 28, 2024	70.00	71.20	66.50	67.70	66.14	10,981,000
May 27, 2024	64.80	68.50	63.50	68.50	66.92	7,653,000
May 24, 2024	56.70	62.30	55.30	62.30	60.87	4,063,000
May 23, 2024	58.70	59.20	56.70	56.70	55.40	1,362,000
May 22, 2024	60.50	60.60	58.60	58.60	57.25	2,980,000
May 21, 2024	57.50	60.20	56.70	60.00	58.62	3,514,000
May 20, 2024	57.20	58.00	56.00	56.40	55.10	712,000

3499.TWO GlobalSat WorldCom Corporation

14.95

0.00%

5309.TWO Sysgration Ltd.

36.30

-0.55%

6516.TWO Kingwaytek Technology Co., Ltd.

90.30

-2.17%

4549.TWO FineTek Co., Ltd.

120.00

-1.64%

3059.TW Altek Corporation

40.30

-0.37%

8289.TWO Taitien Electronics Co., Ltd.

21.20

0.00%

3587.TWO Materials Analysis Technology Inc.

146.00

-1.68%

3030.TW Test Research, Inc.

111.00

0.00%

2360.TW Chroma ATE Inc.

329.00

0.00%

8182.TWO Harmony Electronics Co. Ltd

30.45

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

RoyalTek Company Ltd. (3306.TWO)

Related Tickers