RoyalTek Company Ltd. (TPEX:3306)
Taiwan · Delayed Price · Currency is TWD 61.10
-0.80 (-1.29%)
Sep 5, 2025, 1:30 PM CST
RoyalTek Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.70 | 62.50 | 61.10 | 61.10 | 61.10 | -1.29% | 1,012,707 |
| Sep 4, 2025 | 65.80 | 66.30 | 61.20 | 61.90 | 61.90 | -5.21% | 2,129,156 |
| Sep 3, 2025 | 63.50 | 66.70 | 62.50 | 65.30 | 65.30 | 1.87% | 3,415,275 |
| Sep 2, 2025 | 65.70 | 68.70 | 63.40 | 64.10 | 64.10 | 2.56% | 9,594,924 |
| Sep 1, 2025 | 59.90 | 63.70 | 59.00 | 62.50 | 62.50 | 3.99% | 2,659,873 |
| Aug 29, 2025 | 61.90 | 65.00 | 59.80 | 60.10 | 60.10 | -2.91% | 3,760,081 |
| Aug 28, 2025 | 60.50 | 63.90 | 59.40 | 61.90 | 61.90 | 1.64% | 3,786,993 |
| Aug 27, 2025 | 57.10 | 62.30 | 55.70 | 60.90 | 60.90 | 7.22% | 3,636,116 |
| Aug 26, 2025 | 54.60 | 59.30 | 53.70 | 56.80 | 56.80 | 2.90% | 3,554,555 |
| Aug 25, 2025 | 53.00 | 55.20 | 51.50 | 55.20 | 55.20 | 9.96% | 1,624,034 |
| Aug 22, 2025 | 51.40 | 53.40 | 50.20 | 50.20 | 50.20 | -1.57% | 912,585 |
| Aug 21, 2025 | 48.60 | 51.60 | 48.60 | 51.00 | 51.00 | 5.15% | 529,755 |
| Aug 20, 2025 | 49.70 | 50.00 | 48.50 | 48.50 | 48.50 | -2.90% | 331,408 |
| Aug 19, 2025 | 52.10 | 52.10 | 49.95 | 49.95 | 49.95 | -3.76% | 383,986 |
| Aug 18, 2025 | 52.40 | 53.30 | 51.50 | 51.90 | 51.90 | 1.37% | 719,454 |
| Aug 15, 2025 | 51.00 | 53.00 | 50.20 | 51.20 | 51.20 | 1.59% | 1,186,633 |
| Aug 14, 2025 | 49.00 | 50.60 | 49.00 | 50.40 | 50.40 | 3.17% | 679,468 |
| Aug 13, 2025 | 49.65 | 50.50 | 48.60 | 48.85 | 48.85 | -0.41% | 505,320 |
| Aug 12, 2025 | 50.50 | 50.60 | 49.00 | 49.05 | 49.05 | -1.90% | 343,563 |
| Aug 11, 2025 | 48.65 | 51.00 | 48.15 | 50.00 | 50.00 | 1.32% | 716,220 |
| Aug 8, 2025 | 49.20 | 49.85 | 48.30 | 49.35 | 49.35 | -0.40% | 724,249 |
| Aug 7, 2025 | 50.80 | 51.30 | 48.40 | 49.55 | 49.55 | -4.16% | 1,023,243 |
| Aug 6, 2025 | 52.00 | 53.60 | 50.20 | 51.70 | 51.70 | 2.17% | 4,383,036 |
| Aug 5, 2025 | 47.30 | 50.60 | 46.00 | 50.60 | 50.60 | 10.00% | 2,970,422 |
| Aug 4, 2025 | 45.20 | 46.95 | 44.45 | 46.00 | 46.00 | 6.11% | 1,959,175 |
| Aug 1, 2025 | 39.20 | 43.35 | 39.10 | 43.35 | 43.35 | 9.89% | 510,065 |
| Jul 31, 2025 | 39.30 | 39.50 | 39.05 | 39.45 | 39.45 | 0.38% | 87,590 |
| Jul 30, 2025 | 38.70 | 39.40 | 38.70 | 39.30 | 39.30 | 1.03% | 51,804 |
| Jul 29, 2025 | 39.50 | 39.50 | 38.85 | 38.90 | 38.90 | -1.27% | 79,789 |
| Jul 28, 2025 | 39.60 | 39.60 | 39.00 | 39.40 | 39.40 | -3.79% | 125,853 |
| Jul 25, 2025 | 40.95 | 41.40 | 40.55 | 40.95 | 38.85 | 0.12% | 225,924 |
| Jul 24, 2025 | 40.90 | 41.50 | 40.90 | 40.90 | 38.80 | - | 106,442 |
| Jul 23, 2025 | 40.35 | 41.00 | 40.35 | 40.90 | 38.80 | 1.36% | 60,350 |
| Jul 22, 2025 | 41.00 | 41.10 | 40.00 | 40.35 | 38.28 | -1.82% | 77,227 |
| Jul 21, 2025 | 41.30 | 41.35 | 40.95 | 41.10 | 38.99 | -0.72% | 48,610 |
| Jul 18, 2025 | 41.25 | 41.60 | 41.00 | 41.40 | 39.28 | 0.61% | 105,497 |
| Jul 17, 2025 | 40.80 | 41.20 | 40.80 | 41.15 | 39.04 | 0.98% | 70,430 |
| Jul 16, 2025 | 40.60 | 40.75 | 40.45 | 40.75 | 38.66 | 0.87% | 63,116 |
| Jul 15, 2025 | 40.70 | 40.80 | 40.15 | 40.40 | 38.33 | 1.00% | 61,054 |
| Jul 14, 2025 | 39.30 | 40.05 | 39.10 | 40.00 | 37.95 | 1.78% | 38,363 |
| Jul 11, 2025 | 39.35 | 39.55 | 39.10 | 39.30 | 37.28 | 1.16% | 26,419 |
| Jul 10, 2025 | 39.00 | 39.25 | 38.80 | 38.85 | 36.86 | - | 39,553 |
| Jul 9, 2025 | 38.95 | 39.65 | 38.60 | 38.85 | 36.86 | -0.26% | 85,721 |
| Jul 8, 2025 | 39.70 | 39.70 | 38.85 | 38.95 | 36.95 | -1.14% | 22,183 |
| Jul 7, 2025 | 39.80 | 39.80 | 39.20 | 39.40 | 37.38 | -1.13% | 41,508 |
| Jul 4, 2025 | 40.20 | 40.75 | 39.80 | 39.85 | 37.81 | -1.24% | 78,243 |
| Jul 3, 2025 | 40.10 | 40.90 | 40.10 | 40.35 | 38.28 | 0.62% | 62,338 |
| Jul 2, 2025 | 40.30 | 40.45 | 40.05 | 40.10 | 38.04 | -0.25% | 34,676 |
| Jul 1, 2025 | 40.40 | 40.40 | 39.95 | 40.20 | 38.14 | 0.75% | 26,466 |
| Jun 30, 2025 | 40.50 | 40.50 | 39.70 | 39.90 | 37.85 | -1.48% | 29,012 |