Roundtop Machinery Industries Co., Ltd. (TPE:1540)
Taiwan · Delayed Price · Currency is TWD 19.30
-0.05 (-0.26%)
Sep 11, 2026, 1:30 PM CST
TPE:1540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 19.35 | 19.50 | 19.25 | 19.30 | 19.30 | -0.26% | 143,203 |
| Sep 10, 2026 | 19.65 | 19.65 | 19.35 | 19.35 | 19.35 | -1.02% | 91,368 |
| Sep 9, 2026 | 19.70 | 19.80 | 19.45 | 19.55 | 19.55 | 0.51% | 69,910 |
| Sep 8, 2026 | 19.50 | 19.60 | 19.40 | 19.45 | 19.45 | -0.26% | 120,350 |
| Sep 7, 2026 | 19.70 | 19.90 | 19.50 | 19.50 | 19.50 | -1.76% | 116,854 |
| Sep 4, 2026 | 19.80 | 19.95 | 19.60 | 19.85 | 19.85 | 0.76% | 119,510 |
| Sep 3, 2026 | 19.65 | 20.00 | 19.55 | 19.70 | 19.70 | 0.25% | 222,006 |
| Sep 2, 2026 | 19.75 | 19.75 | 19.50 | 19.65 | 19.65 | 0.51% | 117,057 |
| Sep 1, 2026 | 19.50 | 19.70 | 19.50 | 19.55 | 19.55 | 0.26% | 144,868 |
| Aug 31, 2026 | 19.50 | 19.50 | 19.35 | 19.50 | 19.50 | 0.78% | 84,908 |
| Aug 28, 2026 | 19.40 | 19.50 | 19.25 | 19.35 | 19.35 | - | 105,273 |
| Aug 27, 2026 | 19.45 | 19.50 | 19.30 | 19.35 | 19.35 | 0.52% | 59,235 |
| Aug 26, 2026 | 19.30 | 19.50 | 19.25 | 19.25 | 19.25 | 0.26% | 102,964 |
| Aug 25, 2026 | 19.20 | 19.35 | 19.10 | 19.20 | 19.20 | - | 66,067 |
| Aug 24, 2026 | 19.10 | 19.35 | 19.10 | 19.20 | 19.20 | 0.52% | 101,075 |
| Aug 21, 2026 | 19.25 | 19.30 | 19.05 | 19.10 | 19.10 | - | 93,296 |
| Aug 20, 2026 | 19.00 | 19.10 | 18.95 | 19.10 | 19.10 | 0.53% | 116,234 |
| Aug 19, 2026 | 18.90 | 19.10 | 18.85 | 19.00 | 19.00 | 0.26% | 120,219 |
| Aug 18, 2026 | 19.20 | 19.25 | 18.90 | 18.95 | 18.95 | -1.30% | 161,456 |
| Aug 17, 2026 | 19.20 | 19.35 | 19.15 | 19.20 | 19.20 | - | 87,880 |
| Aug 14, 2026 | 19.25 | 19.35 | 19.10 | 19.20 | 19.20 | - | 181,001 |
| Aug 13, 2026 | 19.85 | 19.95 | 19.10 | 19.20 | 19.20 | -3.03% | 479,425 |
| Aug 12, 2026 | 19.70 | 20.00 | 19.70 | 19.80 | 19.80 | 0.76% | 193,127 |
| Aug 11, 2026 | 19.80 | 19.95 | 19.65 | 19.65 | 19.65 | -0.51% | 178,737 |
| Aug 10, 2026 | 20.00 | 20.00 | 19.75 | 19.75 | 19.75 | -1.25% | 218,435 |
| Aug 7, 2026 | 20.00 | 20.60 | 20.00 | 20.00 | 20.00 | -0.99% | 271,622 |
| Aug 6, 2026 | 20.35 | 20.35 | 20.05 | 20.20 | 20.20 | -0.74% | 151,643 |
| Aug 5, 2026 | 20.25 | 20.65 | 20.25 | 20.35 | 20.35 | 0.99% | 296,938 |
| Aug 4, 2026 | 19.85 | 20.15 | 19.75 | 20.15 | 20.15 | 1.77% | 170,366 |
| Aug 3, 2026 | 19.65 | 20.00 | 19.20 | 19.80 | 19.80 | 2.06% | 236,886 |
| Jul 31, 2026 | 19.15 | 19.60 | 19.15 | 19.40 | 19.40 | 3.19% | 265,605 |
| Jul 30, 2026 | 18.55 | 19.20 | 18.30 | 18.80 | 18.80 | - | 764,332 |
| Jul 29, 2026 | 20.00 | 20.20 | 18.45 | 18.80 | 18.80 | -4.79% | 689,353 |
| Jul 28, 2026 | 21.35 | 21.35 | 20.50 | 20.75 | 19.75 | -2.81% | 468,153 |
| Jul 27, 2026 | 21.70 | 21.70 | 21.25 | 21.35 | 20.32 | -0.47% | 206,551 |
| Jul 24, 2026 | 21.50 | 21.60 | 21.25 | 21.45 | 20.41 | -0.46% | 258,772 |
| Jul 23, 2026 | 22.00 | 22.10 | 21.55 | 21.55 | 20.51 | -2.05% | 235,213 |
| Jul 22, 2026 | 22.15 | 22.30 | 21.95 | 22.00 | 20.93 | - | 160,776 |
| Jul 21, 2026 | 21.70 | 22.15 | 21.70 | 22.00 | 20.93 | 2.56% | 429,636 |
| Jul 20, 2026 | 21.90 | 22.00 | 21.45 | 21.45 | 20.41 | -0.92% | 270,558 |
| Jul 17, 2026 | 22.05 | 22.25 | 21.45 | 21.65 | 20.60 | -3.56% | 822,844 |
| Jul 16, 2026 | 23.45 | 23.45 | 22.45 | 22.45 | 21.36 | -3.65% | 284,018 |
| Jul 15, 2026 | 23.10 | 23.65 | 22.80 | 23.30 | 22.17 | 1.30% | 655,505 |
| Jul 14, 2026 | 22.30 | 23.05 | 22.20 | 23.00 | 21.89 | 3.14% | 693,207 |
| Jul 13, 2026 | 22.25 | 22.50 | 22.15 | 22.30 | 21.22 | -1.11% | 376,821 |
| Jul 9, 2026 | 22.45 | 22.85 | 22.45 | 22.55 | 21.46 | 1.12% | 272,017 |
| Jul 8, 2026 | 22.70 | 22.70 | 22.10 | 22.30 | 21.22 | -1.33% | 217,952 |
| Jul 7, 2026 | 23.05 | 23.05 | 22.30 | 22.60 | 21.51 | -0.88% | 398,458 |
| Jul 6, 2026 | 23.00 | 23.40 | 22.70 | 22.80 | 21.70 | - | 496,681 |
| Jul 3, 2026 | 23.40 | 23.40 | 22.75 | 22.80 | 21.70 | 0.22% | 520,977 |