Roundtop Machinery Industries Co., Ltd 1540
TWSE · Taiwan · Producer Manufacturing
TWD 19.15-0.35 (-1.79%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 19.15 | -1.79% | TWD 19.35 | TWD 19.35 | TWD 19.15 | 123.34K |
| 2026-10-01 | TWD 19.50 | +1.04% | TWD 19.30 | TWD 19.50 | TWD 19.20 | 47.00K |
| 2026-09-30 | TWD 19.30 | -0.26% | TWD 19.35 | TWD 19.40 | TWD 19.25 | 165.32K |
| 2026-09-29 | TWD 19.35 | -0.77% | TWD 19.50 | TWD 19.60 | TWD 19.35 | 75.24K |
| 2026-09-24 | TWD 19.50 | +0.26% | TWD 19.45 | TWD 19.50 | TWD 19.40 | 53.30K |
| 2026-09-23 | TWD 19.45 | 0.00% | TWD 19.45 | TWD 19.60 | TWD 19.45 | 95.10K |
| 2026-09-22 | TWD 19.45 | -0.77% | TWD 19.65 | TWD 19.80 | TWD 19.45 | 77.20K |
| 2026-09-21 | TWD 19.60 | -0.25% | TWD 19.55 | TWD 19.65 | TWD 19.50 | 81.08K |
| 2026-09-18 | TWD 19.65 | +0.77% | TWD 19.75 | TWD 19.75 | TWD 19.50 | 51.00K |
| 2026-09-17 | TWD 19.50 | +0.78% | TWD 19.50 | TWD 19.70 | TWD 19.30 | 163.13K |
| 2026-09-16 | TWD 19.35 | +1.31% | TWD 19.15 | TWD 19.45 | TWD 19.15 | 65.02K |
| 2026-09-15 | TWD 19.10 | -0.52% | TWD 19.30 | TWD 19.50 | TWD 19.10 | 98.13K |
| 2026-09-14 | TWD 19.20 | -0.52% | TWD 19.30 | TWD 19.30 | TWD 19.05 | 122.00K |
| 2026-09-11 | TWD 19.30 | -0.26% | TWD 19.35 | TWD 19.50 | TWD 19.25 | 135.34K |
| 2026-09-10 | TWD 19.35 | -1.02% | TWD 19.65 | TWD 19.65 | TWD 19.35 | 84.22K |
| 2026-09-09 | TWD 19.55 | +0.51% | TWD 19.70 | TWD 19.80 | TWD 19.45 | 67.10K |
| 2026-09-08 | TWD 19.45 | -0.26% | TWD 19.50 | TWD 19.60 | TWD 19.40 | 113.00K |
| 2026-09-07 | TWD 19.50 | -1.76% | TWD 19.70 | TWD 19.90 | TWD 19.50 | 108.19K |
| 2026-09-04 | TWD 19.85 | +0.76% | TWD 19.80 | TWD 19.95 | TWD 19.60 | 117.15K |
| 2026-09-03 | TWD 19.70 | +0.25% | TWD 19.65 | TWD 20.00 | TWD 19.55 | 213.05K |
| 2026-09-02 | TWD 19.65 | +0.51% | TWD 19.75 | TWD 19.75 | TWD 19.50 | 115.00K |
| 2026-09-01 | TWD 19.55 | +0.26% | TWD 19.50 | TWD 19.70 | TWD 19.50 | 141.25K |
| 2026-08-31 | TWD 19.50 | +0.78% | TWD 19.50 | TWD 19.50 | TWD 19.35 | 80.00K |
| 2026-08-28 | TWD 19.35 | 0.00% | TWD 19.40 | TWD 19.50 | TWD 19.25 | 95.07K |
| 2026-08-27 | TWD 19.35 | +0.52% | TWD 19.45 | TWD 19.50 | TWD 19.30 | 52.54K |
| 2026-08-26 | TWD 19.25 | +0.26% | TWD 19.30 | TWD 19.50 | TWD 19.25 | 90.10K |
| 2026-08-25 | TWD 19.20 | 0.00% | TWD 19.20 | TWD 19.35 | TWD 19.10 | 61.04K |
| 2026-08-24 | TWD 19.20 | +0.52% | TWD 19.10 | TWD 19.35 | TWD 19.10 | 95.03K |
| 2026-08-21 | TWD 19.10 | 0.00% | TWD 19.25 | TWD 19.30 | TWD 19.05 | 81.60K |
| 2026-08-20 | TWD 19.10 | +0.53% | TWD 19.00 | TWD 19.10 | TWD 18.95 | 102.00K |
| 2026-08-19 | TWD 19.00 | +0.26% | TWD 18.90 | TWD 19.10 | TWD 18.85 | 103.00K |
| 2026-08-18 | TWD 18.95 | -1.30% | TWD 19.20 | TWD 19.25 | TWD 18.90 | 133.25K |
| 2026-08-17 | TWD 19.20 | 0.00% | TWD 19.20 | TWD 19.35 | TWD 19.15 | 76.19K |
| 2026-08-14 | TWD 19.20 | 0.00% | TWD 19.25 | TWD 19.35 | TWD 19.10 | 160.00K |
| 2026-08-13 | TWD 19.20 | -3.03% | TWD 19.85 | TWD 19.95 | TWD 19.10 | 433.02K |
| 2026-08-12 | TWD 19.80 | +0.76% | TWD 19.70 | TWD 20.00 | TWD 19.70 | 177.09K |
| 2026-08-11 | TWD 19.65 | -0.51% | TWD 19.80 | TWD 19.95 | TWD 19.65 | 162.07K |
| 2026-08-10 | TWD 19.75 | -1.25% | TWD 20.00 | TWD 20.00 | TWD 19.75 | 185.40K |
| 2026-08-07 | TWD 20.00 | -0.99% | TWD 20.00 | TWD 20.60 | TWD 20.00 | 247.20K |
| 2026-08-06 | TWD 20.20 | -0.74% | TWD 20.35 | TWD 20.35 | TWD 20.05 | 128.00K |
| 2026-08-05 | TWD 20.35 | +0.99% | TWD 20.25 | TWD 20.65 | TWD 20.25 | 279.90K |
| 2026-08-04 | TWD 20.15 | +1.77% | TWD 19.85 | TWD 20.15 | TWD 19.75 | 157.03K |
| 2026-08-03 | TWD 19.80 | +2.06% | TWD 19.65 | TWD 20.00 | TWD 19.20 | 202.09K |
| 2026-07-31 | TWD 19.40 | +3.19% | TWD 19.15 | TWD 19.60 | TWD 19.15 | 219.13K |
| 2026-07-30 | TWD 18.80 | 0.00% | TWD 18.55 | TWD 19.20 | TWD 18.30 | 750.34K |
| 2026-07-29 | TWD 18.80 | -9.40% | TWD 20.00 | TWD 20.20 | TWD 18.45 | 686.00K |
| 2026-07-28 | TWD 20.75 | -2.81% | TWD 21.35 | TWD 21.35 | TWD 20.50 | 465.03K |
| 2026-07-27 | TWD 21.35 | -0.47% | TWD 21.70 | TWD 21.70 | TWD 21.25 | 204.00K |
| 2026-07-24 | TWD 21.45 | -0.46% | TWD 21.50 | TWD 21.60 | TWD 21.25 | 258.00K |
| 2026-07-23 | TWD 21.55 | -2.05% | TWD 22.00 | TWD 22.10 | TWD 21.55 | 233.72K |
| 2026-07-22 | TWD 22.00 | 0.00% | TWD 22.15 | TWD 22.30 | TWD 21.95 | 160.30K |
| 2026-07-21 | TWD 22.00 | +2.56% | TWD 21.70 | TWD 22.15 | TWD 21.70 | 428.00K |
| 2026-07-20 | TWD 21.45 | -0.92% | TWD 21.90 | TWD 22.00 | TWD 21.45 | 270.00K |
| 2026-07-17 | TWD 21.65 | -3.56% | TWD 22.05 | TWD 22.25 | TWD 21.45 | 820.00K |
| 2026-07-16 | TWD 22.45 | -3.65% | TWD 23.45 | TWD 23.45 | TWD 22.45 | 282.00K |
| 2026-07-15 | TWD 23.30 | +1.30% | TWD 23.10 | TWD 23.65 | TWD 22.80 | 653.04K |
| 2026-07-14 | TWD 23.00 | +3.14% | TWD 22.30 | TWD 23.05 | TWD 22.20 | 690.00K |
| 2026-07-13 | TWD 22.30 | -1.11% | TWD 22.25 | TWD 22.50 | TWD 22.15 | 376.00K |
| 2026-07-10 | TWD 22.55 | 0.00% | TWD 22.55 | TWD 22.55 | TWD 22.55 | 0 |
| 2026-07-09 | TWD 22.55 | +1.12% | TWD 22.45 | TWD 22.85 | TWD 22.45 | 271.00K |
| 2026-07-08 | TWD 22.30 | -1.33% | TWD 22.70 | TWD 22.70 | TWD 22.10 | 217.04K |
| 2026-07-07 | TWD 22.60 | -0.88% | TWD 23.05 | TWD 23.05 | TWD 22.30 | 396.00K |
| 2026-07-06 | TWD 22.80 | 0.00% | TWD 23.00 | TWD 23.40 | TWD 22.70 | 495.00K |
| 2026-07-03 | TWD 22.80 | +0.22% | TWD 23.40 | TWD 23.40 | TWD 22.75 | 520.00K |
| 2026-07-02 | TWD 22.75 | +1.56% | TWD 22.40 | TWD 23.75 | TWD 22.20 | 1.19M |
| 2026-07-01 | TWD 22.40 | +3.23% | TWD 22.05 | TWD 22.55 | TWD 21.65 | 543.00K |
| 2026-06-30 | TWD 21.70 | +1.17% | TWD 21.55 | TWD 21.75 | TWD 21.45 | 101.00K |
| 2026-06-29 | TWD 21.45 | +0.94% | TWD 21.30 | TWD 21.65 | TWD 21.25 | 120.00K |
| 2026-06-26 | TWD 21.25 | -2.52% | TWD 21.70 | TWD 21.85 | TWD 21.25 | 418.00K |
| 2026-06-25 | TWD 21.80 | 0.00% | TWD 21.90 | TWD 22.05 | TWD 21.70 | 216.00K |
| 2026-06-24 | TWD 21.80 | -0.23% | TWD 21.65 | TWD 21.95 | TWD 21.55 | 175.00K |
| 2026-06-23 | TWD 21.85 | -0.68% | TWD 22.35 | TWD 22.35 | TWD 21.80 | 275.50K |
| 2026-06-22 | TWD 22.00 | +0.46% | TWD 21.85 | TWD 22.20 | TWD 21.75 | 434.00K |
| 2026-06-18 | TWD 21.90 | -0.68% | TWD 22.15 | TWD 22.25 | TWD 21.75 | 253.00K |
| 2026-06-17 | TWD 22.05 | +0.92% | TWD 22.15 | TWD 22.15 | TWD 21.85 | 207.03K |
| 2026-06-16 | TWD 21.85 | -1.35% | TWD 22.25 | TWD 22.50 | TWD 21.85 | 214.00K |
| 2026-06-15 | TWD 22.15 | +1.84% | TWD 22.15 | TWD 22.35 | TWD 22.00 | 231.10K |
| 2026-06-12 | TWD 21.75 | +0.93% | TWD 21.95 | TWD 22.25 | TWD 21.75 | 301.00K |
| 2026-06-11 | TWD 21.55 | 0.00% | TWD 21.50 | TWD 22.05 | TWD 21.30 | 242.00K |
| 2026-06-10 | TWD 21.55 | -2.93% | TWD 22.05 | TWD 22.25 | TWD 21.55 | 385.00K |
| 2026-06-09 | TWD 22.20 | +1.14% | TWD 22.35 | TWD 22.50 | TWD 22.00 | 204.10K |
| 2026-06-08 | TWD 21.95 | -2.88% | TWD 21.20 | TWD 22.15 | TWD 21.05 | 404.00K |
| 2026-06-05 | TWD 22.60 | -1.95% | TWD 23.30 | TWD 23.65 | TWD 22.50 | 798.00K |
| 2026-06-04 | TWD 23.05 | +0.88% | TWD 23.00 | TWD 23.30 | TWD 22.85 | 491.10K |
| 2026-06-03 | TWD 22.85 | +0.44% | TWD 23.10 | TWD 23.10 | TWD 22.50 | 543.05K |
| 2026-06-02 | TWD 22.75 | +2.48% | TWD 22.55 | TWD 23.15 | TWD 22.00 | 997.51K |
| 2026-06-01 | TWD 22.20 | +4.72% | TWD 21.20 | TWD 22.25 | TWD 21.20 | 775.01K |
| 2026-05-29 | TWD 21.20 | -0.24% | TWD 21.45 | TWD 21.60 | TWD 21.15 | 375.00K |
| 2026-05-28 | TWD 21.25 | +1.92% | TWD 20.85 | TWD 21.90 | TWD 20.85 | 554.00K |
| 2026-05-27 | TWD 20.85 | -1.88% | TWD 21.65 | TWD 21.65 | TWD 20.80 | 440.00K |