Roundtop Machinery Industries Co., Ltd. (1540.TW) TAI
21.90
-0.5(-2.23%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
21.90
-0.5(-2.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 22.4 | 21.9 | 21.9 | 22.5 | 21.85 | 148,365 |
| April 01, 2026 | 22.15 | 22.4 | 22.4 | 22.45 | 22.15 | 159,383 |
| March 31, 2026 | 22.3 | 21.95 | 21.95 | 22.8 | 21.6 | 346,397 |
| March 30, 2026 | 22.05 | 21.9 | 21.9 | 22.05 | 21.8 | 173,592 |
| March 27, 2026 | 22.35 | 22.4 | 22.4 | 22.4 | 21.95 | 182,641 |
| March 26, 2026 | 22.4 | 22.2 | 22.2 | 22.45 | 22.1 | 184,188 |
| March 25, 2026 | 21.75 | 22.25 | 22.25 | 22.35 | 21.75 | 235,996 |
| March 24, 2026 | 22.35 | 21.7 | 21.7 | 22.35 | 21.5 | 235,914 |
| March 23, 2026 | 22.35 | 21.9 | 21.9 | 22.45 | 21.8 | 188,399 |
| March 20, 2026 | 22.1 | 22.15 | 22.15 | 22.4 | 22 | 259,168 |
| March 19, 2026 | 22.3 | 22.1 | 22.1 | 22.45 | 22.05 | 213,732 |
| March 18, 2026 | 22.9 | 22.5 | 22.5 | 22.9 | 22.3 | 254,895 |
| March 17, 2026 | 22.6 | 22.7 | 22.7 | 22.7 | 22.45 | 276,807 |
| March 16, 2026 | 22.6 | 22.3 | 22.3 | 22.75 | 22.3 | 269,991 |
| March 13, 2026 | 22.8 | 22.6 | 22.6 | 22.8 | 22.45 | 170,926 |
| March 12, 2026 | 22.85 | 22.8 | 22.8 | 23.2 | 22.75 | 231,458 |
| March 11, 2026 | 22.15 | 22.85 | 22.85 | 22.95 | 22.15 | 196,919 |
| March 10, 2026 | 22.65 | 22.3 | 22.3 | 22.65 | 21.9 | 96,402 |
| March 09, 2026 | 21.85 | 21.95 | 21.95 | 22 | 21.15 | 450,765 |
| March 06, 2026 | 22.1 | 22.5 | 22.5 | 22.65 | 22.1 | 184,279 |
| March 05, 2026 | 22.3 | 22.45 | 22.45 | 22.55 | 22.05 | 280,875 |
| March 04, 2026 | 22.65 | 21.8 | 21.8 | 22.65 | 21.7 | 12,206 |
| March 03, 2026 | 23.4 | 22.9 | 22.9 | 23.55 | 22.9 | 434,183 |
| March 02, 2026 | 23.75 | 23.4 | 23.4 | 23.75 | 23.15 | 384,670 |
| February 26, 2026 | 24 | 23.8 | 23.8 | 24 | 23.8 | 207,187 |
| February 25, 2026 | 24.5 | 23.85 | 23.85 | 24.6 | 23.85 | 356,160 |
| February 24, 2026 | 24.7 | 24.55 | 24.55 | 24.8 | 24.15 | 368,203 |
| February 23, 2026 | 23.85 | 24.7 | 24.7 | 24.9 | 23.85 | 357,180 |
| February 11, 2026 | 23.85 | 23.7 | 0 | 23.95 | 23.55 | 312,291 |
| February 10, 2026 | 24.2 | 23.85 | 0 | 24.35 | 23.7 | 222,806 |
| February 09, 2026 | 24.45 | 24.25 | 0 | 24.5 | 24.2 | 187,269 |
| February 06, 2026 | 24.6 | 24 | 0 | 24.65 | 23.9 | 334,554 |
| February 05, 2026 | 24.9 | 24.6 | 0 | 25.75 | 24.6 | 605,468 |
| February 04, 2026 | 24.75 | 24.75 | 0 | 24.95 | 24.4 | 269,743 |
| February 03, 2026 | 24.25 | 24.45 | 0 | 24.9 | 24.25 | 379,083 |
| February 02, 2026 | 24.5 | 24 | 0 | 24.75 | 24 | 434,901 |
| January 30, 2026 | 25.3 | 24.7 | 0 | 25.7 | 24.6 | 391,383 |
| January 29, 2026 | 26.15 | 25.4 | 0 | 26.5 | 25.25 | 642,666 |
| January 28, 2026 | 25.9 | 26.05 | 0 | 26.1 | 25.6 | 485,681 |
| January 27, 2026 | 27.1 | 25.9 | 0 | 27.1 | 25.8 | 856,283 |
| January 26, 2026 | 26.7 | 26.65 | 0 | 27.1 | 26.55 | 524,760 |
| January 23, 2026 | 26.65 | 26.6 | 0 | 28.25 | 26.6 | 2.84M |
| January 22, 2026 | 26.8 | 26.6 | 0 | 27.15 | 26.25 | 1.02M |
| January 21, 2026 | 26.95 | 26.5 | 0 | 27.7 | 26.5 | 1.93M |
| January 20, 2026 | 27.05 | 27.45 | 0 | 27.75 | 26.8 | 2M |
| January 19, 2026 | 28 | 27.3 | 0 | 28.6 | 26.75 | 4.27M |
| January 16, 2026 | 27.1 | 28 | 0 | 28.8 | 26.5 | 7.46M |
| January 15, 2026 | 25.65 | 26.2 | 0 | 26.4 | 24.65 | 3.85M |
| January 14, 2026 | 23.25 | 25.4 | 0 | 25.4 | 23.25 | 3.2M |
| January 13, 2026 | 23.25 | 23.1 | 0 | 23.25 | 22.85 | 426,931 |
| January 12, 2026 | 23.1 | 22.9 | 0 | 23.1 | 22.8 | 274,595 |
| January 09, 2026 | 22.75 | 22.8 | 0 | 22.9 | 22.6 | 210,419 |
| January 08, 2026 | 22.9 | 22.7 | 0 | 22.9 | 22.6 | 255,990 |
| January 07, 2026 | 23.2 | 22.9 | 0 | 23.2 | 22.75 | 380,850 |
| January 06, 2026 | 23 | 23.15 | 0 | 23.45 | 23 | 481,411 |
| January 05, 2026 | 23.2 | 22.75 | 0 | 23.25 | 22.65 | 410,692 |
| January 02, 2026 | 22.8 | 23.1 | 0 | 23.15 | 22.8 | 199,386 |
| December 31, 2025 | 22.85 | 22.9 | 0 | 22.95 | 22.7 | 156,653 |
| December 30, 2025 | 23.25 | 22.9 | 0 | 23.4 | 22.7 | 245,789 |
| December 29, 2025 | 23.3 | 23.25 | 0 | 23.4 | 23.2 | 188,811 |