Roundtop Machinery Industries Co., Ltd(TW:1540)
NT$17.50+-0.40 (+1.74%)
TW:1540
Roundtop Machinery Industries Co., Ltd historical prices
NT$17.50
At close:+-0.40 (+1.74%)
Roundtop Machinery Industries Co., Ltd (1540) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 17.65 | 17.90 | 17.45 | 17.50 | 17.50 | +1.74% | 136,843 | 1.17 |
| Nov 09, 2026 | 17.20 | 17.90 | 17.20 | 17.90 | 17.90 | +4.07% | 144,744 | 1.23 |
| Nov 06, 2026 | 16.95 | 17.65 | 15.75 | 17.20 | 17.20 | -1.71% | 370,738 | 3.24 |
| Nov 05, 2026 | 18.10 | 18.10 | 17.50 | 17.50 | 17.50 | -2.51% | 218,409 | 1.91 |
| Nov 04, 2026 | 18.10 | 18.45 | 17.80 | 17.95 | 17.95 | -0.55% | 157,381 | 1.35 |
| Nov 03, 2026 | 18.40 | 18.40 | 17.90 | 18.05 | 18.05 | -1.90% | 187,412 | 1.62 |
| Nov 02, 2026 | 17.90 | 18.50 | 17.90 | 18.40 | 18.40 | -0.81% | 77,350 | 0.65 |
| Oct 30, 2026 | 18.75 | 18.75 | 18.30 | 18.55 | 18.55 | -1.59% | 134,396 | 1.12 |
| Oct 29, 2026 | 18.65 | 19.00 | 18.60 | 18.85 | 18.85 | +0.27% | 55,304 | 0.45 |
| Oct 28, 2026 | 18.80 | 19.05 | 18.75 | 18.80 | 18.80 | +0.00% | 75,053 | 0.60 |
| Oct 27, 2026 | 18.65 | 18.90 | 18.00 | 18.80 | 18.80 | +0.80% | 259,256 | 1.94 |
| Oct 26, 2026 | 18.65 | 18.90 | 18.60 | 18.65 | 18.65 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 18.65 | 18.90 | 18.60 | 18.65 | 18.65 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 18.90 | 18.90 | 18.60 | 18.65 | 18.65 | -1.32% | 68,376 | 0.44 |
| Oct 21, 2026 | 18.80 | 19.05 | 18.75 | 18.90 | 18.90 | +1.07% | 93,114 | 0.59 |
| Oct 20, 2026 | 18.55 | 18.80 | 18.55 | 18.70 | 18.70 | +1.08% | 42,936 | 0.27 |
| Oct 19, 2026 | 18.60 | 18.60 | 18.35 | 18.50 | 18.50 | -0.80% | 104,742 | 0.65 |
| Oct 16, 2026 | 18.80 | 18.80 | 18.60 | 18.65 | 18.65 | +0.00% | 65,526 | 0.39 |
| Oct 15, 2026 | 18.70 | 18.70 | 18.60 | 18.65 | 18.65 | -0.27% | 123,471 | 0.73 |
| Oct 14, 2026 | 18.65 | 18.85 | 18.60 | 18.70 | 18.70 | +0.00% | 157,356 | 0.88 |
| Oct 13, 2026 | 18.85 | 18.85 | 18.65 | 18.70 | 18.70 | -0.80% | 141,640 | 0.78 |
| Oct 12, 2026 | 18.95 | 18.95 | 18.70 | 18.85 | 18.85 | -0.53% | 150,644 | 0.79 |
| Oct 09, 2026 | 18.95 | 19.10 | 18.85 | 18.95 | 18.95 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 18.90 | 19.10 | 18.85 | 18.95 | 18.95 | +0.26% | 102,750 | 0.50 |
| Oct 07, 2026 | 18.90 | 19.00 | 18.90 | 18.90 | 18.90 | +0.00% | 100,150 | 0.49 |
| Oct 06, 2026 | 18.85 | 19.05 | 18.85 | 18.90 | 18.90 | -0.26% | 115,665 | 0.56 |
| Oct 05, 2026 | 19.30 | 19.30 | 18.90 | 18.95 | 18.95 | -1.04% | 183,756 | 0.89 |
| Oct 02, 2026 | 19.35 | 19.35 | 19.15 | 19.15 | 19.15 | -1.79% | 125,151 | 0.59 |
| Oct 01, 2026 | 19.30 | 19.50 | 19.20 | 19.50 | 19.50 | +1.04% | 51,011 | 0.23 |
| Sep 30, 2026 | 19.35 | 19.40 | 19.25 | 19.30 | 19.30 | -0.26% | 174,910 | 0.78 |
| Sep 29, 2026 | 19.50 | 19.60 | 19.35 | 19.35 | 19.35 | -0.77% | 90,124 | 0.37 |
| Sep 28, 2026 | 19.50 | 19.50 | 19.40 | 19.50 | 19.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 19.50 | 19.50 | 19.40 | 19.50 | 19.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 19.45 | 19.50 | 19.40 | 19.50 | 19.50 | +0.26% | 61,371 | 0.24 |
| Sep 23, 2026 | 19.45 | 19.60 | 19.45 | 19.45 | 19.45 | +0.00% | 100,627 | 0.39 |
| Sep 22, 2026 | 19.65 | 19.80 | 19.45 | 19.45 | 19.45 | -0.77% | 85,180 | 0.33 |
| Sep 21, 2026 | 19.55 | 19.65 | 19.50 | 19.60 | 19.60 | -0.25% | 91,457 | 0.35 |
| Sep 18, 2026 | 19.75 | 19.75 | 19.50 | 19.65 | 19.65 | +0.77% | 55,597 | 0.21 |
| Sep 17, 2026 | 19.50 | 19.70 | 19.30 | 19.50 | 19.50 | +0.78% | 170,983 | 0.64 |
| Sep 16, 2026 | 19.15 | 19.45 | 19.15 | 19.35 | 19.35 | +1.31% | 69,363 | 0.26 |
| Sep 15, 2026 | 19.30 | 19.50 | 19.10 | 19.10 | 19.10 | -0.52% | 110,532 | 0.41 |
| Sep 14, 2026 | 19.30 | 19.30 | 19.05 | 19.20 | 19.20 | -0.52% | 132,834 | 0.49 |
| Sep 11, 2026 | 19.35 | 19.50 | 19.25 | 19.30 | 19.30 | -0.26% | 143,203 | 0.53 |
| Sep 10, 2026 | 19.65 | 19.65 | 19.35 | 19.35 | 19.35 | -1.02% | 92,588 | 0.34 |
| Sep 09, 2026 | 19.70 | 19.80 | 19.45 | 19.55 | 19.55 | +0.51% | 69,910 | 0.25 |
| Sep 08, 2026 | 19.50 | 19.60 | 19.40 | 19.45 | 19.45 | -0.26% | 120,350 | 0.43 |
| Sep 07, 2026 | 19.70 | 19.90 | 19.50 | 19.50 | 19.50 | -1.76% | 116,854 | 0.41 |
| Sep 04, 2026 | 19.80 | 19.95 | 19.60 | 19.85 | 19.85 | +0.76% | 119,510 | 0.42 |
| Sep 03, 2026 | 19.65 | 20.00 | 19.55 | 19.70 | 19.70 | +0.25% | 222,006 | 0.77 |
| Sep 02, 2026 | 19.75 | 19.75 | 19.50 | 19.65 | 19.65 | +0.51% | 117,057 | 0.39 |
