RoyalTek Company Ltd. (TPEX:3306)
Taiwan
· Delayed Price · Currency is TWD 46.80
-0.15 (-0.32%)
Apr 29, 2026, 1:30 PM CST
RoyalTek Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.20 | 47.15 | 46.20 | 46.95 | 46.95 | -0.11% | 80,140 |
| Apr 27, 2026 | 47.35 | 47.60 | 46.20 | 47.00 | 47.00 | -0.74% | 182,025 |
| Apr 24, 2026 | 48.10 | 48.70 | 46.80 | 47.35 | 47.35 | -2.07% | 175,661 |
| Apr 23, 2026 | 50.40 | 50.70 | 47.00 | 48.35 | 48.35 | -3.30% | 481,175 |
| Apr 22, 2026 | 48.35 | 51.00 | 48.35 | 50.00 | 50.00 | 3.09% | 703,914 |
| Apr 21, 2026 | 48.60 | 49.20 | 48.35 | 48.50 | 48.50 | 1.36% | 223,053 |
| Apr 20, 2026 | 48.35 | 48.40 | 47.70 | 47.85 | 47.85 | 0.84% | 306,259 |
| Apr 17, 2026 | 47.80 | 47.95 | 47.45 | 47.45 | 47.45 | - | 145,339 |
| Apr 16, 2026 | 47.30 | 48.15 | 47.25 | 47.45 | 47.45 | - | 143,383 |
| Apr 15, 2026 | 47.45 | 48.30 | 47.15 | 47.45 | 47.45 | - | 153,075 |
| Apr 14, 2026 | 48.00 | 48.00 | 47.05 | 47.45 | 47.45 | 0.85% | 143,319 |
| Apr 13, 2026 | 47.40 | 47.40 | 46.85 | 47.05 | 47.05 | -0.74% | 100,576 |
| Apr 10, 2026 | 47.75 | 47.75 | 47.15 | 47.40 | 47.40 | - | 101,622 |
| Apr 9, 2026 | 47.60 | 47.95 | 46.95 | 47.40 | 47.40 | -0.52% | 112,440 |
| Apr 8, 2026 | 46.65 | 47.70 | 46.60 | 47.65 | 47.65 | 3.14% | 129,748 |
| Apr 7, 2026 | 46.10 | 47.65 | 46.05 | 46.20 | 46.20 | 0.11% | 75,789 |
| Apr 2, 2026 | 47.00 | 47.00 | 45.70 | 46.15 | 46.15 | -1.39% | 155,983 |
| Apr 1, 2026 | 46.50 | 47.05 | 46.05 | 46.80 | 46.80 | 2.07% | 61,962 |
| Mar 31, 2026 | 47.20 | 47.20 | 45.30 | 45.85 | 45.85 | -1.29% | 276,252 |
| Mar 30, 2026 | 46.65 | 47.00 | 46.35 | 46.45 | 46.45 | -1.80% | 118,519 |
| Mar 27, 2026 | 47.10 | 47.60 | 46.70 | 47.30 | 47.30 | -0.11% | 115,385 |
| Mar 26, 2026 | 48.65 | 48.95 | 47.35 | 47.35 | 47.35 | -1.97% | 128,531 |
| Mar 25, 2026 | 48.20 | 48.80 | 47.85 | 48.30 | 48.30 | 2.33% | 217,199 |
| Mar 24, 2026 | 50.20 | 50.20 | 47.00 | 47.20 | 47.20 | -1.77% | 352,384 |
| Mar 23, 2026 | 49.75 | 49.75 | 48.05 | 48.05 | 48.05 | -4.66% | 323,451 |
| Mar 20, 2026 | 54.00 | 54.00 | 50.10 | 50.40 | 50.40 | 2.54% | 2,053,374 |
| Mar 19, 2026 | 46.70 | 49.35 | 46.35 | 49.15 | 49.15 | 4.02% | 500,420 |
| Mar 18, 2026 | 47.00 | 48.00 | 46.45 | 47.25 | 47.25 | 1.94% | 186,384 |
| Mar 17, 2026 | 46.40 | 46.70 | 46.25 | 46.35 | 46.35 | 1.42% | 257,627 |
| Mar 16, 2026 | 45.75 | 46.15 | 45.30 | 45.70 | 45.70 | -0.44% | 115,121 |
| Mar 13, 2026 | 45.60 | 46.55 | 45.50 | 45.90 | 45.90 | -1.92% | 166,293 |
| Mar 12, 2026 | 47.30 | 47.85 | 46.30 | 46.80 | 46.80 | -1.37% | 98,904 |
| Mar 11, 2026 | 46.70 | 47.60 | 46.70 | 47.45 | 47.45 | 3.60% | 98,533 |
| Mar 10, 2026 | 45.75 | 46.35 | 45.35 | 45.80 | 45.80 | 3.27% | 91,925 |
| Mar 9, 2026 | 43.65 | 44.80 | 43.65 | 44.35 | 44.35 | -5.03% | 275,898 |
| 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 |