RoyalTek Company Ltd. (TPEX:3306)
Taiwan · Delayed Price · Currency is TWD 61.60
-0.70 (-1.12%)
Oct 31, 2025, 1:30 PM CST
RoyalTek Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 63.30 | 63.30 | 61.60 | 61.60 | 61.60 | -1.12% | 671,830 |
| Oct 30, 2025 | 64.10 | 64.50 | 62.00 | 62.30 | 62.30 | -3.41% | 1,105,356 |
| Oct 29, 2025 | 65.00 | 66.00 | 63.70 | 64.50 | 64.50 | - | 944,336 |
| Oct 28, 2025 | 67.10 | 67.50 | 64.00 | 64.50 | 64.50 | -4.59% | 2,149,089 |
| Oct 27, 2025 | 70.50 | 70.70 | 66.60 | 67.60 | 67.60 | -1.74% | 5,382,498 |
| Oct 24, 2025 | 66.40 | 71.50 | 66.30 | 68.80 | 68.80 | - | 6,752,235 |
| Oct 23, 2025 | 66.40 | 71.50 | 66.30 | 68.80 | 68.80 | 4.24% | 6,752,235 |
| Oct 22, 2025 | 62.80 | 66.00 | 62.00 | 66.00 | 66.00 | 5.60% | 2,536,018 |
| Oct 21, 2025 | 61.40 | 62.80 | 61.20 | 62.50 | 62.50 | 1.96% | 618,760 |
| Oct 20, 2025 | 61.60 | 63.70 | 61.30 | 61.30 | 61.30 | - | 487,970 |
| Oct 17, 2025 | 62.30 | 62.30 | 60.90 | 61.30 | 61.30 | -1.45% | 558,887 |
| Oct 16, 2025 | 62.40 | 63.10 | 61.70 | 62.20 | 62.20 | -0.32% | 908,664 |
| Oct 15, 2025 | 61.30 | 63.90 | 61.20 | 62.40 | 62.40 | 4.87% | 2,345,754 |
| Oct 14, 2025 | 61.50 | 64.20 | 59.20 | 59.50 | 59.50 | -1.65% | 3,496,075 |
| Oct 13, 2025 | 55.30 | 60.50 | 54.30 | 60.50 | 60.50 | 10.00% | 1,858,348 |
| Oct 9, 2025 | 55.20 | 55.40 | 54.30 | 55.00 | 55.00 | - | 379,999 |
| Oct 8, 2025 | 53.60 | 55.00 | 53.10 | 55.00 | 55.00 | 2.04% | 315,877 |
| Oct 7, 2025 | 53.60 | 54.50 | 53.60 | 53.90 | 53.90 | 0.75% | 349,449 |
| Oct 3, 2025 | 54.50 | 54.50 | 53.40 | 53.50 | 53.50 | -0.74% | 193,223 |
| Oct 2, 2025 | 54.90 | 55.30 | 53.60 | 53.90 | 53.90 | -1.46% | 288,278 |
| Oct 1, 2025 | 55.60 | 56.20 | 54.50 | 54.70 | 54.70 | -1.44% | 225,060 |
| Sep 30, 2025 | 55.10 | 56.40 | 54.10 | 55.50 | 55.50 | 2.02% | 365,288 |
| Sep 29, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | - |
| Sep 26, 2025 | 57.40 | 57.40 | 53.50 | 54.40 | 54.40 | -5.23% | 808,281 |
| Sep 25, 2025 | 56.60 | 58.20 | 56.50 | 57.40 | 57.40 | 2.32% | 452,552 |
| Sep 24, 2025 | 56.80 | 57.50 | 56.10 | 56.10 | 56.10 | -1.23% | 295,931 |
| Sep 23, 2025 | 57.80 | 57.90 | 56.70 | 56.80 | 56.80 | -1.05% | 307,137 |
| Sep 22, 2025 | 56.70 | 58.30 | 56.30 | 57.40 | 57.40 | 1.23% | 472,591 |
| Sep 19, 2025 | 57.20 | 57.40 | 56.10 | 56.70 | 56.70 | -0.87% | 511,370 |
| Sep 18, 2025 | 59.00 | 60.40 | 57.20 | 57.20 | 57.20 | -2.22% | 642,565 |
| Sep 17, 2025 | 58.30 | 59.50 | 58.00 | 58.50 | 58.50 | 0.34% | 500,667 |
| Sep 16, 2025 | 58.80 | 60.00 | 58.30 | 58.30 | 58.30 | -0.85% | 397,348 |
| Sep 15, 2025 | 61.00 | 61.00 | 58.80 | 58.80 | 58.80 | -2.97% | 645,174 |
| Sep 12, 2025 | 60.40 | 61.60 | 60.20 | 60.60 | 60.60 | -0.16% | 328,327 |
| Sep 11, 2025 | 62.60 | 63.20 | 59.90 | 60.70 | 60.70 | -3.19% | 934,497 |
| Sep 10, 2025 | 62.00 | 64.90 | 61.80 | 62.70 | 62.70 | 1.62% | 1,262,803 |
| Sep 9, 2025 | 61.50 | 61.70 | 60.50 | 61.70 | 61.70 | 1.31% | 680,442 |
| Sep 8, 2025 | 61.30 | 61.90 | 60.20 | 60.90 | 60.90 | -0.33% | 736,546 |
| 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 |