Roundtop Machinery Industries Co., Ltd. (TPE:1540)
Taiwan · Delayed Price · Currency is TWD 22.40
+0.20 (0.90%)
At close: Mar 27, 2026
TPE:1540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.35 | 22.40 | 21.95 | 22.40 | 22.40 | 0.90% | 182,644 |
| Mar 26, 2026 | 22.40 | 22.45 | 22.10 | 22.20 | 22.20 | -0.22% | 184,191 |
| Mar 25, 2026 | 21.75 | 22.35 | 21.75 | 22.25 | 22.25 | 2.53% | 235,998 |
| Mar 24, 2026 | 22.35 | 22.35 | 21.50 | 21.70 | 21.70 | -0.91% | 237,920 |
| Mar 23, 2026 | 22.35 | 22.45 | 21.80 | 21.90 | 21.90 | -1.13% | 188,399 |
| Mar 20, 2026 | 22.10 | 22.40 | 22.00 | 22.15 | 22.15 | 0.23% | 262,175 |
| Mar 19, 2026 | 22.30 | 22.45 | 22.05 | 22.10 | 22.10 | -1.78% | 228,821 |
| Mar 18, 2026 | 22.90 | 22.90 | 22.30 | 22.50 | 22.50 | -0.88% | 267,906 |
| Mar 17, 2026 | 22.60 | 22.70 | 22.45 | 22.70 | 22.70 | 1.79% | 276,982 |
| Mar 16, 2026 | 22.60 | 22.75 | 22.30 | 22.30 | 22.30 | -1.33% | 269,568 |
| Mar 13, 2026 | 22.80 | 22.80 | 22.45 | 22.60 | 22.60 | -0.88% | 171,948 |
| Mar 12, 2026 | 22.85 | 23.20 | 22.75 | 22.80 | 22.80 | -0.22% | 231,458 |
| Mar 11, 2026 | 22.15 | 22.95 | 22.15 | 22.85 | 22.85 | 3.16% | 197,923 |
| Mar 10, 2026 | 22.65 | 22.65 | 21.90 | 22.15 | 22.15 | 0.91% | 181,072 |
| Mar 9, 2026 | 21.85 | 22.00 | 21.15 | 21.95 | 21.95 | -2.44% | 450,765 |
| Mar 6, 2026 | 22.10 | 22.65 | 22.10 | 22.50 | 22.50 | 0.22% | 185,279 |
| Mar 5, 2026 | 22.30 | 22.55 | 22.05 | 22.45 | 22.45 | 2.51% | 279,858 |
| Mar 4, 2026 | 22.65 | 22.65 | 21.70 | 21.90 | 21.90 | -4.37% | 638,768 |
| Mar 3, 2026 | 23.40 | 23.55 | 22.90 | 22.90 | 22.90 | -2.14% | 434,182 |
| Mar 2, 2026 | 23.75 | 23.75 | 23.15 | 23.40 | 23.40 | -1.68% | 384,670 |
| Feb 26, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.21% | 207,187 |
| Feb 25, 2026 | 24.50 | 24.60 | 23.85 | 23.85 | 23.85 | -2.85% | 356,160 |
| Feb 24, 2026 | 24.70 | 24.80 | 24.15 | 24.55 | 24.55 | -0.61% | 368,203 |
| Feb 23, 2026 | 23.85 | 24.90 | 23.85 | 24.70 | 24.70 | 4.22% | 357,180 |
| 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% | 222,806 |
| 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% | 7,458,433 |
| 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 |