Roundtop Machinery Industries Co., Ltd. (TPE:1540)
Taiwan · Delayed Price · Currency is TWD 21.20
-0.05 (-0.24%)
At close: May 29, 2026
TPE:1540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.45 | 21.60 | 21.15 | 21.20 | 21.20 | -0.24% | 377,133 |
| May 28, 2026 | 20.85 | 21.90 | 20.85 | 21.25 | 21.25 | 1.92% | 558,969 |
| May 27, 2026 | 21.65 | 21.65 | 20.80 | 20.85 | 20.85 | -1.88% | 444,471 |
| May 26, 2026 | 21.10 | 21.35 | 20.85 | 21.25 | 21.25 | 0.71% | 417,456 |
| May 25, 2026 | 21.35 | 21.50 | 20.85 | 21.10 | 21.10 | -1.17% | 549,359 |
| May 22, 2026 | 21.05 | 21.40 | 20.85 | 21.35 | 21.35 | 1.91% | 413,560 |
| May 21, 2026 | 20.75 | 21.15 | 20.75 | 20.95 | 20.95 | 1.21% | 113,502 |
| May 20, 2026 | 20.95 | 20.95 | 20.55 | 20.70 | 20.70 | -0.24% | 150,074 |
| May 19, 2026 | 21.65 | 21.65 | 20.65 | 20.75 | 20.75 | -2.35% | 277,207 |
| May 18, 2026 | 20.60 | 21.35 | 20.30 | 21.25 | 21.25 | 2.91% | 350,134 |
| May 15, 2026 | 20.60 | 21.30 | 20.60 | 20.65 | 20.65 | 0.73% | 319,935 |
| May 14, 2026 | 20.80 | 21.00 | 20.50 | 20.50 | 20.50 | - | 251,255 |
| May 13, 2026 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -1.44% | 205,746 |
| May 12, 2026 | 20.75 | 20.90 | 20.60 | 20.80 | 20.80 | - | 229,799 |
| May 11, 2026 | 20.75 | 20.85 | 20.65 | 20.80 | 20.80 | -0.48% | 338,017 |
| May 8, 2026 | 21.15 | 21.40 | 20.60 | 20.90 | 20.90 | -1.18% | 285,802 |
| May 7, 2026 | 21.10 | 21.20 | 20.90 | 21.15 | 21.15 | 0.24% | 221,455 |
| May 6, 2026 | 21.60 | 21.60 | 20.95 | 21.10 | 21.10 | -2.31% | 361,069 |
| May 5, 2026 | 20.95 | 21.65 | 20.95 | 21.60 | 21.60 | 3.10% | 218,638 |
| May 4, 2026 | 21.15 | 21.95 | 20.95 | 20.95 | 20.95 | - | 401,415 |
| Apr 30, 2026 | 20.95 | 21.40 | 20.85 | 20.95 | 20.95 | 0.24% | 262,724 |
| Apr 29, 2026 | 21.15 | 21.65 | 20.85 | 20.90 | 20.90 | -0.95% | 247,814 |
| Apr 28, 2026 | 20.70 | 21.30 | 20.30 | 21.10 | 21.10 | 3.94% | 411,712 |
| Apr 27, 2026 | 20.40 | 20.40 | 20.00 | 20.30 | 20.30 | -0.49% | 402,958 |
| Apr 24, 2026 | 21.00 | 21.05 | 20.35 | 20.40 | 20.40 | -3.32% | 366,724 |
| Apr 23, 2026 | 22.05 | 22.05 | 20.70 | 21.10 | 21.10 | -2.99% | 681,998 |
| Apr 22, 2026 | 21.75 | 21.95 | 21.70 | 21.75 | 21.75 | - | 223,133 |
| Apr 21, 2026 | 21.80 | 21.90 | 21.60 | 21.75 | 21.75 | -0.23% | 358,408 |
| Apr 20, 2026 | 22.10 | 22.20 | 21.75 | 21.80 | 21.80 | -0.91% | 250,577 |
| Apr 17, 2026 | 22.20 | 22.50 | 21.90 | 22.00 | 22.00 | -0.90% | 304,677 |
| Apr 16, 2026 | 22.30 | 22.30 | 21.95 | 22.20 | 22.20 | 0.91% | 271,986 |
| Apr 15, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -0.45% | 369,448 |
| Apr 14, 2026 | 21.90 | 22.15 | 21.85 | 22.10 | 22.10 | 2.31% | 267,558 |
| Apr 13, 2026 | 21.70 | 21.80 | 21.35 | 21.60 | 21.60 | -1.14% | 349,347 |
| Apr 10, 2026 | 22.20 | 22.25 | 21.85 | 21.85 | 21.85 | -0.46% | 240,017 |
| Apr 9, 2026 | 22.15 | 22.15 | 21.80 | 21.95 | 21.95 | -1.13% | 199,732 |
| Apr 8, 2026 | 22.00 | 22.30 | 22.00 | 22.20 | 22.20 | 0.91% | 211,557 |
| Apr 7, 2026 | 21.95 | 22.00 | 21.85 | 22.00 | 22.00 | 0.46% | 151,305 |
| Apr 2, 2026 | 22.40 | 22.50 | 21.85 | 21.90 | 21.90 | -2.23% | 164,385 |
| Apr 1, 2026 | 22.15 | 22.45 | 22.15 | 22.40 | 22.40 | 2.05% | 159,383 |
| Mar 31, 2026 | 22.30 | 22.80 | 21.60 | 21.95 | 21.95 | 0.23% | 346,627 |
| Mar 30, 2026 | 22.05 | 22.05 | 21.80 | 21.90 | 21.90 | -2.23% | 173,592 |
| 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 |