RoyalTek Company Ltd. (TPEX:3306)
Taiwan
· Delayed Price · Currency is TWD 44.35
-2.35 (-5.03%)
At close: Mar 9, 2026
RoyalTek Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.65 | 47.30 | 46.00 | 46.70 | 46.70 | 0.11% | 61,037 |
| Mar 5, 2026 | 46.10 | 47.05 | 46.10 | 46.65 | 46.65 | 2.75% | 121,492 |
| Mar 4, 2026 | 47.55 | 47.55 | 44.80 | 45.40 | 45.40 | -5.81% | 419,124 |
| Mar 3, 2026 | 49.50 | 49.75 | 47.80 | 48.20 | 48.20 | -1.43% | 235,610 |
| Mar 2, 2026 | 48.40 | 49.20 | 48.40 | 48.90 | 48.90 | -0.81% | 134,688 |
| Feb 26, 2026 | 48.35 | 49.60 | 48.15 | 49.30 | 49.30 | 2.39% | 317,623 |
| Feb 25, 2026 | 48.45 | 48.65 | 48.00 | 48.15 | 48.15 | - | 158,309 |
| Feb 24, 2026 | 47.80 | 48.85 | 47.80 | 48.15 | 48.15 | 0.10% | 156,662 |
| Feb 23, 2026 | 47.65 | 48.40 | 47.45 | 48.10 | 48.10 | 1.26% | 167,537 |
| Feb 11, 2026 | 46.70 | 47.90 | 46.70 | 47.50 | 47.50 | 1.82% | 180,795 |
| Feb 10, 2026 | 46.95 | 46.95 | 46.10 | 46.65 | 46.65 | 1.19% | 128,275 |
| Feb 9, 2026 | 47.30 | 47.30 | 45.70 | 46.10 | 46.10 | - | 250,176 |
| Feb 6, 2026 | 47.50 | 47.50 | 45.60 | 46.10 | 46.10 | -2.64% | 209,782 |
| Feb 5, 2026 | 47.95 | 48.00 | 47.15 | 47.35 | 47.35 | -1.25% | 150,180 |
| Feb 4, 2026 | 46.80 | 48.50 | 46.75 | 47.95 | 47.95 | 2.35% | 259,277 |
| Feb 3, 2026 | 46.85 | 48.00 | 46.70 | 46.85 | 46.85 | 0.64% | 193,500 |
| Feb 2, 2026 | 47.00 | 47.85 | 46.55 | 46.55 | 46.55 | -3.72% | 268,750 |
| Jan 30, 2026 | 49.65 | 49.65 | 48.00 | 48.35 | 48.35 | -2.72% | 435,277 |
| Jan 29, 2026 | 51.30 | 51.30 | 49.60 | 49.70 | 49.70 | -1.97% | 323,819 |
| Jan 28, 2026 | 51.00 | 52.70 | 50.40 | 50.70 | 50.70 | -0.78% | 369,422 |
| Jan 27, 2026 | 52.50 | 52.80 | 51.10 | 51.10 | 51.10 | -1.35% | 381,702 |
| Jan 26, 2026 | 55.00 | 56.10 | 51.20 | 51.80 | 51.80 | -4.43% | 2,416,453 |
| Jan 23, 2026 | 49.35 | 54.20 | 49.35 | 54.20 | 54.20 | 9.94% | 1,296,086 |
| 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 |
| Nov 11, 2025 | 53.30 | 53.30 | 50.80 | 50.80 | 50.80 | -4.69% | 937,898 |
| Nov 10, 2025 | 54.00 | 54.60 | 53.20 | 53.30 | 53.30 | -1.30% | 227,567 |
| Nov 7, 2025 | 54.40 | 54.70 | 53.60 | 54.00 | 54.00 | -0.92% | 283,737 |
| Nov 6, 2025 | 54.90 | 55.60 | 54.40 | 54.50 | 54.50 | -0.73% | 340,696 |
| Nov 5, 2025 | 53.60 | 55.80 | 53.60 | 54.90 | 54.90 | -1.61% | 441,902 |
| Nov 4, 2025 | 60.00 | 60.00 | 55.80 | 55.80 | 55.80 | -10.00% | 2,095,762 |
| Nov 3, 2025 | 62.00 | 62.90 | 61.10 | 62.00 | 62.00 | 0.65% | 518,974 |
| Oct 31, 2025 | 63.30 | 63.30 | 61.60 | 61.60 | 61.60 | -1.12% | 674,407 |
| 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 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 |