Skip to main content
Roundtop Machinery Industries Co., Ltd. (TPE:1540)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
20.90
-0.20 (-0.95%)
Apr 29, 2026, 1:30 PM CST

TPE:1540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.1521.6520.8520.9020.90-0.95%247,814
Apr 28, 202620.7021.3020.3021.1021.103.94%411,712
Apr 27, 202620.4020.4020.0020.3020.30-0.49%402,958
Apr 24, 202621.0021.0520.3520.4020.40-3.32%366,724
Apr 23, 202622.0522.0520.7021.1021.10-2.99%681,998
Apr 22, 202621.7521.9521.7021.7521.75-223,050
Apr 21, 202621.8021.9021.6021.7521.75-0.23%358,408
Apr 20, 202622.1022.2021.7521.8021.80-0.91%250,577
Apr 17, 202622.2022.5021.9022.0022.00-0.90%304,677
Apr 16, 202622.3022.3021.9522.2022.200.91%271,986
Apr 15, 202622.6022.6022.0022.0022.00-0.45%369,448
Apr 14, 202621.9022.1521.8522.1022.102.31%267,558
Apr 13, 202621.7021.8021.3521.6021.60-1.14%349,347
Apr 10, 202622.2022.2521.8521.8521.85-0.46%240,017
Apr 9, 202622.1522.1521.8021.9521.95-1.13%199,732
Apr 8, 202622.0022.3022.0022.2022.200.91%211,557
Apr 7, 202621.9522.0021.8522.0022.000.46%151,305
Apr 2, 202622.4022.5021.8521.9021.90-2.23%164,385
Apr 1, 202622.1522.4522.1522.4022.402.05%159,383
Mar 31, 202622.3022.8021.6021.9521.950.23%346,627
Mar 30, 202622.0522.0521.8021.9021.90-2.23%173,592
Mar 27, 202622.3522.4021.9522.4022.400.90%182,644
Mar 26, 202622.4022.4522.1022.2022.20-0.22%184,191
Mar 25, 202621.7522.3521.7522.2522.252.53%235,998
Mar 24, 202622.3522.3521.5021.7021.70-0.91%237,920
Mar 23, 202622.3522.4521.8021.9021.90-1.13%188,399
Mar 20, 202622.1022.4022.0022.1522.150.23%262,175
Mar 19, 202622.3022.4522.0522.1022.10-1.78%228,821
Mar 18, 202622.9022.9022.3022.5022.50-0.88%267,906
Mar 17, 202622.6022.7022.4522.7022.701.79%276,982
Mar 16, 202622.6022.7522.3022.3022.30-1.33%269,991
Mar 13, 202622.8022.8022.4522.6022.60-0.88%171,948
Mar 12, 202622.8523.2022.7522.8022.80-0.22%231,458
Mar 11, 202622.1522.9522.1522.8522.853.16%197,923
Mar 10, 202622.6522.6521.9022.1522.150.91%181,878
Mar 9, 202621.8522.0021.1521.9521.95-2.44%450,765
Mar 6, 202622.1022.6522.1022.5022.500.22%185,279
Mar 5, 202622.3022.5522.0522.4522.452.51%280,875
Mar 4, 202622.6522.6521.7021.9021.90-4.37%639,268
Mar 3, 202623.4023.5522.9022.9022.90-2.14%434,183
Mar 2, 202623.7523.7523.1523.4023.40-1.68%384,670
Feb 26, 202624.0024.0023.8023.8023.80-0.21%207,187
Feb 25, 202624.5024.6023.8523.8523.85-2.85%356,160
Feb 24, 202624.7024.8024.1524.5524.55-0.61%368,203
Feb 23, 202623.8524.9023.8524.7024.704.22%357,180
Feb 11, 202623.8523.9523.5523.7023.70-0.63%312,291
Feb 10, 202624.2024.3523.7023.8523.85-1.65%222,806
Feb 9, 202624.4524.5024.2024.2524.251.04%187,269
Feb 6, 202624.6024.6523.9024.0024.00-2.44%334,554
Feb 5, 202624.9025.7524.6024.6024.60-0.61%605,468
Feb 4, 202624.7524.9524.4024.7524.751.23%269,743
Feb 3, 202624.2524.9024.2524.4524.451.87%351,405
Feb 2, 202624.5024.7524.0024.0024.00-2.83%434,901
Jan 30, 202625.3025.7024.6024.7024.70-2.76%391,383
Jan 29, 202626.1526.5025.2525.4025.40-2.50%642,666
Jan 28, 202625.9026.1025.6026.0526.050.58%485,681
Jan 27, 202627.1027.1025.8025.9025.90-2.81%856,283
Jan 26, 202626.7027.1026.5526.6526.650.19%524,760
Jan 23, 202626.6528.2526.6026.6026.60-2,838,842
Jan 22, 202626.8027.1526.2526.6026.600.38%1,015,133
Jan 21, 202626.9527.7026.5026.5026.50-3.46%1,931,903
Jan 20, 202627.0527.7526.8027.4527.450.55%1,996,258
Jan 19, 202628.0028.6026.7527.3027.30-2.50%4,269,920
Jan 16, 202627.1028.8026.5028.0028.006.87%7,458,433
Jan 15, 202625.6526.4024.6526.2026.203.15%3,852,526
Jan 14, 202623.2525.4023.2525.4025.409.96%3,200,197
Jan 13, 202623.2523.2522.8523.1023.100.87%426,931
Jan 12, 202623.1023.1022.8022.9022.900.44%274,595
Jan 9, 202622.7522.9022.6022.8022.800.44%210,419
Jan 8, 202622.9022.9022.6022.7022.70-0.87%255,990
Jan 7, 202623.2023.2022.7522.9022.90-1.08%380,850
Jan 6, 202623.0023.4523.0023.1523.151.76%481,411
Jan 5, 202623.2023.2522.6522.7522.75-1.52%410,692
Jan 2, 202622.8023.1522.8023.1023.100.87%199,386
Dec 31, 202522.8522.9522.7022.9022.90-156,653
Dec 30, 202523.2523.4022.7022.9022.90-1.51%245,789
Dec 29, 202523.3023.4023.2023.2523.250.22%188,811
Dec 26, 202523.1023.3523.1023.2023.200.22%234,008
Dec 24, 202523.1523.3022.9523.1523.150.22%191,956
Dec 23, 202523.1023.3023.0523.1023.100.43%198,078
Dec 22, 202522.9023.1022.8023.0023.000.88%116,224
Dec 19, 202522.8523.0522.8022.8022.80-0.22%140,333
Dec 18, 202522.7522.8522.4022.8522.850.22%116,635
Dec 17, 202522.9023.1022.8022.8022.800.88%185,503
Dec 16, 202523.0023.0022.3022.6022.60-1.74%280,502
Dec 15, 202523.0023.1522.7023.0023.00-0.65%116,866
Dec 12, 202523.4023.4023.0023.1523.15-0.64%361,840
Dec 11, 202523.2024.2523.2023.3023.302.42%1,834,143
Dec 10, 202523.1023.2022.7522.7522.75-0.66%366,280
Dec 9, 202523.2023.2022.7022.9022.90-0.43%532,418
Dec 8, 202524.2524.2522.7523.0023.00-5.74%2,565,786
Dec 5, 202522.4524.4022.4524.4024.409.91%1,621,940
Dec 4, 202522.2522.9022.2022.2022.201.14%342,922
Dec 3, 202522.0522.3521.8021.9521.950.23%222,317
Dec 2, 202521.6521.9521.6521.9021.901.15%66,256
Dec 1, 202521.8021.9021.6021.6521.65-1.14%58,106
Nov 28, 202521.9522.0521.8521.9021.90-104,968
Nov 27, 202522.1022.1021.6021.9021.90-0.90%101,211
Nov 26, 202521.7022.2021.7022.1022.102.79%163,599
Nov 25, 202521.4521.6021.3021.5021.502.14%105,114