RoyalTek Company Ltd. (TPEX:3306)
Taiwan · Delayed Price · Currency is TWD 49.30
+0.15 (0.31%)
At close: Jan 22, 2026
RoyalTek Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 49.85 | 49.85 | 49.00 | 49.30 | 49.30 | 0.31% | 176,386 |
| Jan 21, 2026 | 48.90 | 49.80 | 48.90 | 49.15 | 49.15 | -1.21% | 144,776 |
| Jan 20, 2026 | 50.10 | 50.30 | 49.70 | 49.75 | 49.75 | -0.40% | 173,298 |
| Jan 19, 2026 | 50.00 | 50.80 | 49.80 | 49.95 | 49.95 | -0.10% | 249,611 |
| Jan 16, 2026 | 50.60 | 50.60 | 49.50 | 50.00 | 50.00 | -0.20% | 214,687 |
| Jan 15, 2026 | 50.50 | 50.90 | 49.40 | 50.10 | 50.10 | -0.79% | 232,588 |
| Jan 14, 2026 | 49.30 | 51.00 | 49.30 | 50.50 | 50.50 | 3.27% | 500,258 |
| Jan 13, 2026 | 49.25 | 49.35 | 48.30 | 48.90 | 48.90 | -0.61% | 200,811 |
| Jan 12, 2026 | 48.05 | 49.20 | 46.95 | 49.20 | 49.20 | 1.97% | 442,233 |
| Jan 9, 2026 | 49.40 | 49.40 | 48.00 | 48.25 | 48.25 | -1.13% | 181,719 |
| Jan 8, 2026 | 49.90 | 49.95 | 48.80 | 48.80 | 48.80 | -2.30% | 308,524 |
| Jan 7, 2026 | 49.95 | 50.00 | 49.30 | 49.95 | 49.95 | 0.60% | 172,476 |
| Jan 6, 2026 | 49.85 | 50.30 | 49.20 | 49.65 | 49.65 | 0.71% | 260,569 |
| Jan 5, 2026 | 50.80 | 51.00 | 49.00 | 49.30 | 49.30 | -2.76% | 346,817 |
| Jan 2, 2026 | 49.45 | 52.00 | 49.45 | 50.70 | 50.70 | 2.01% | 390,694 |
| Dec 31, 2025 | 49.85 | 50.80 | 48.95 | 49.70 | 49.70 | -0.30% | 321,119 |
| Dec 30, 2025 | 50.20 | 50.20 | 49.45 | 49.85 | 49.85 | -0.89% | 193,071 |
| Dec 29, 2025 | 50.80 | 51.10 | 49.90 | 50.30 | 50.30 | -0.40% | 175,841 |
| Dec 26, 2025 | 51.40 | 51.40 | 49.85 | 50.50 | 50.50 | -1.56% | 270,196 |
| Dec 24, 2025 | 50.50 | 52.90 | 50.50 | 51.30 | 51.30 | 1.99% | 676,544 |
| Dec 23, 2025 | 50.30 | 51.40 | 49.80 | 50.30 | 50.30 | 0.40% | 263,256 |
| Dec 22, 2025 | 49.30 | 50.50 | 49.15 | 50.10 | 50.10 | 1.93% | 321,237 |
| Dec 19, 2025 | 49.75 | 50.10 | 49.10 | 49.15 | 49.15 | -1.50% | 299,523 |
| Dec 18, 2025 | 51.70 | 51.70 | 49.80 | 49.90 | 49.90 | -2.73% | 201,940 |
| Dec 17, 2025 | 51.50 | 52.40 | 51.10 | 51.30 | 51.30 | 0.20% | 441,172 |
| Dec 16, 2025 | 50.80 | 51.70 | 50.20 | 51.20 | 51.20 | 0.79% | 271,371 |
| Dec 15, 2025 | 49.80 | 51.30 | 49.25 | 50.80 | 50.80 | 1.60% | 231,880 |
| Dec 12, 2025 | 50.00 | 51.00 | 49.85 | 50.00 | 50.00 | 0.50% | 145,822 |
| Dec 11, 2025 | 49.45 | 50.40 | 49.45 | 49.75 | 49.75 | -0.70% | 117,553 |
| Dec 10, 2025 | 50.40 | 50.40 | 49.30 | 50.10 | 50.10 | -0.60% | 99,813 |
| Dec 9, 2025 | 49.90 | 50.50 | 49.90 | 50.40 | 50.40 | 0.60% | 85,601 |
| Dec 8, 2025 | 50.40 | 50.50 | 49.95 | 50.10 | 50.10 | -0.79% | 92,921 |
| Dec 5, 2025 | 50.70 | 51.10 | 50.10 | 50.50 | 50.50 | 0.20% | 92,327 |
| Dec 4, 2025 | 50.30 | 52.20 | 49.95 | 50.40 | 50.40 | 0.40% | 321,298 |
| Dec 3, 2025 | 49.75 | 50.70 | 49.20 | 50.20 | 50.20 | 1.52% | 185,332 |
| Dec 2, 2025 | 50.00 | 50.00 | 49.35 | 49.45 | 49.45 | 0.10% | 91,199 |
| Dec 1, 2025 | 49.65 | 49.80 | 49.05 | 49.40 | 49.40 | -0.60% | 69,977 |
| Nov 28, 2025 | 50.00 | 50.00 | 49.65 | 49.70 | 49.70 | - | 70,598 |
| Nov 27, 2025 | 50.90 | 50.90 | 49.45 | 49.70 | 49.70 | -1.00% | 162,976 |
| Nov 26, 2025 | 49.00 | 50.50 | 48.70 | 50.20 | 50.20 | 4.37% | 339,433 |
| Nov 25, 2025 | 48.50 | 48.60 | 48.10 | 48.10 | 48.10 | 0.94% | 113,083 |
| Nov 24, 2025 | 47.60 | 48.50 | 47.60 | 47.65 | 47.65 | 0.32% | 143,676 |
| Nov 21, 2025 | 47.65 | 48.35 | 47.40 | 47.50 | 47.50 | -1.45% | 183,581 |
| Nov 20, 2025 | 48.05 | 48.65 | 48.05 | 48.20 | 48.20 | 1.37% | 172,394 |
| Nov 19, 2025 | 48.20 | 48.50 | 47.20 | 47.55 | 47.55 | -0.73% | 214,208 |
| Nov 18, 2025 | 48.60 | 49.00 | 47.90 | 47.90 | 47.90 | -2.74% | 281,366 |
| Nov 17, 2025 | 50.50 | 51.00 | 49.00 | 49.25 | 49.25 | -1.50% | 421,708 |
| Nov 14, 2025 | 50.20 | 51.20 | 50.00 | 50.00 | 50.00 | -2.15% | 383,493 |
| Nov 13, 2025 | 52.20 | 52.40 | 50.60 | 51.10 | 51.10 | -1.16% | 314,403 |
| Nov 12, 2025 | 52.40 | 52.40 | 51.40 | 51.70 | 51.70 | 1.77% | 330,856 |