Roundtop Machinery Industries Co., Ltd. (TPE:1540)
Taiwan · Delayed Price · Currency is TWD 23.70
-0.15 (-0.63%)
At close: Feb 11, 2026
TPE:1540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 23.85 | 23.95 | 23.55 | 23.70 | 23.70 | -0.63% | 312,291 |
| Feb 10, 2026 | 24.20 | 24.35 | 23.70 | 23.85 | 23.85 | -1.65% | 222,426 |
| Feb 9, 2026 | 24.45 | 24.50 | 24.20 | 24.25 | 24.25 | 1.04% | 187,269 |
| Feb 6, 2026 | 24.60 | 24.65 | 23.90 | 24.00 | 24.00 | -2.44% | 334,554 |
| Feb 5, 2026 | 24.90 | 25.75 | 24.60 | 24.60 | 24.60 | -0.61% | 605,468 |
| Feb 4, 2026 | 24.75 | 24.95 | 24.40 | 24.75 | 24.75 | 1.23% | 269,743 |
| Feb 3, 2026 | 24.25 | 24.90 | 24.25 | 24.45 | 24.45 | 1.87% | 351,405 |
| Feb 2, 2026 | 24.50 | 24.75 | 24.00 | 24.00 | 24.00 | -2.83% | 434,901 |
| Jan 30, 2026 | 25.30 | 25.70 | 24.60 | 24.70 | 24.70 | -2.76% | 391,383 |
| Jan 29, 2026 | 26.15 | 26.50 | 25.25 | 25.40 | 25.40 | -2.50% | 642,666 |
| Jan 28, 2026 | 25.90 | 26.10 | 25.60 | 26.05 | 26.05 | 0.58% | 485,681 |
| Jan 27, 2026 | 27.10 | 27.10 | 25.80 | 25.90 | 25.90 | -2.81% | 856,283 |
| Jan 26, 2026 | 26.70 | 27.10 | 26.55 | 26.65 | 26.65 | 0.19% | 524,760 |
| Jan 23, 2026 | 26.65 | 28.25 | 26.60 | 26.60 | 26.60 | - | 2,838,842 |
| Jan 22, 2026 | 26.80 | 27.15 | 26.25 | 26.60 | 26.60 | 0.38% | 1,015,133 |
| Jan 21, 2026 | 26.95 | 27.70 | 26.50 | 26.50 | 26.50 | -3.46% | 1,931,903 |
| Jan 20, 2026 | 27.05 | 27.75 | 26.80 | 27.45 | 27.45 | 0.55% | 1,996,258 |
| Jan 19, 2026 | 28.00 | 28.60 | 26.75 | 27.30 | 27.30 | -2.50% | 4,269,920 |
| Jan 16, 2026 | 27.10 | 28.80 | 26.50 | 28.00 | 28.00 | 6.87% | 7,435,943 |
| Jan 15, 2026 | 25.65 | 26.40 | 24.65 | 26.20 | 26.20 | 3.15% | 3,852,526 |
| Jan 14, 2026 | 23.25 | 25.40 | 23.25 | 25.40 | 25.40 | 9.96% | 3,200,197 |
| Jan 13, 2026 | 23.25 | 23.25 | 22.85 | 23.10 | 23.10 | 0.87% | 426,931 |
| Jan 12, 2026 | 23.10 | 23.10 | 22.80 | 22.90 | 22.90 | 0.44% | 274,595 |
| Jan 9, 2026 | 22.75 | 22.90 | 22.60 | 22.80 | 22.80 | 0.44% | 210,419 |
| Jan 8, 2026 | 22.90 | 22.90 | 22.60 | 22.70 | 22.70 | -0.87% | 255,990 |
| Jan 7, 2026 | 23.20 | 23.20 | 22.75 | 22.90 | 22.90 | -1.08% | 380,850 |
| Jan 6, 2026 | 23.00 | 23.45 | 23.00 | 23.15 | 23.15 | 1.76% | 481,411 |
| Jan 5, 2026 | 23.20 | 23.25 | 22.65 | 22.75 | 22.75 | -1.52% | 410,692 |
| Jan 2, 2026 | 22.80 | 23.15 | 22.80 | 23.10 | 23.10 | 0.87% | 199,386 |
| Dec 31, 2025 | 22.85 | 22.95 | 22.70 | 22.90 | 22.90 | - | 156,653 |
| Dec 30, 2025 | 23.25 | 23.40 | 22.70 | 22.90 | 22.90 | -1.51% | 245,789 |
| Dec 29, 2025 | 23.30 | 23.40 | 23.20 | 23.25 | 23.25 | 0.22% | 188,811 |
| Dec 26, 2025 | 23.10 | 23.35 | 23.10 | 23.20 | 23.20 | 0.22% | 234,008 |
| Dec 24, 2025 | 23.15 | 23.30 | 22.95 | 23.15 | 23.15 | 0.22% | 191,956 |
| Dec 23, 2025 | 23.10 | 23.30 | 23.05 | 23.10 | 23.10 | 0.43% | 198,078 |
| Dec 22, 2025 | 22.90 | 23.10 | 22.80 | 23.00 | 23.00 | 0.88% | 116,224 |
| Dec 19, 2025 | 22.85 | 23.05 | 22.80 | 22.80 | 22.80 | -0.22% | 140,333 |
| Dec 18, 2025 | 22.75 | 22.85 | 22.40 | 22.85 | 22.85 | 0.22% | 116,635 |
| Dec 17, 2025 | 22.90 | 23.10 | 22.80 | 22.80 | 22.80 | 0.88% | 185,503 |
| Dec 16, 2025 | 23.00 | 23.00 | 22.30 | 22.60 | 22.60 | -1.74% | 280,502 |
| Dec 15, 2025 | 23.00 | 23.15 | 22.70 | 23.00 | 23.00 | -0.65% | 116,866 |
| Dec 12, 2025 | 23.40 | 23.40 | 23.00 | 23.15 | 23.15 | -0.64% | 361,840 |
| Dec 11, 2025 | 23.20 | 24.25 | 23.20 | 23.30 | 23.30 | 2.42% | 1,834,143 |
| Dec 10, 2025 | 23.10 | 23.20 | 22.75 | 22.75 | 22.75 | -0.66% | 366,280 |
| Dec 9, 2025 | 23.20 | 23.20 | 22.70 | 22.90 | 22.90 | -0.43% | 532,418 |
| Dec 8, 2025 | 24.25 | 24.25 | 22.75 | 23.00 | 23.00 | -5.74% | 2,557,786 |
| Dec 5, 2025 | 22.45 | 24.40 | 22.45 | 24.40 | 24.40 | 9.91% | 1,621,940 |
| Dec 4, 2025 | 22.25 | 22.90 | 22.20 | 22.20 | 22.20 | 1.14% | 341,421 |
| Dec 3, 2025 | 22.05 | 22.35 | 21.80 | 21.95 | 21.95 | 0.23% | 222,317 |
| Dec 2, 2025 | 21.65 | 21.95 | 21.65 | 21.90 | 21.90 | 1.15% | 66,256 |