Roo Hsing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 3.480 | 3.480 | 3.190 | 3.200 | 12.146 | 509,782 |
| 2024-08-02 | 3.600 | 3.640 | 3.480 | 3.540 | 13.437 | 258,765 |
| 2024-08-01 | 3.730 | 3.730 | 3.600 | 3.600 | 13.665 | 224,730 |
| 2024-07-31 | 3.410 | 3.640 | 3.410 | 3.620 | 13.741 | 251,678 |
| 2024-07-30 | 3.410 | 3.490 | 3.400 | 3.470 | 13.171 | 212,020 |
| 2024-07-29 | 3.450 | 3.550 | 3.440 | 3.480 | 13.209 | 137,841 |
| 2024-07-26 | 3.460 | 3.530 | 3.380 | 3.510 | 13.323 | 185,472 |
| 2024-07-23 | 3.480 | 3.600 | 3.470 | 3.480 | 13.209 | 208,735 |
| 2024-07-22 | 3.750 | 3.770 | 3.380 | 3.480 | 13.209 | 452,897 |
| 2024-07-19 | 3.930 | 3.930 | 3.630 | 3.750 | 14.234 | 552,806 |
| 2024-07-18 | 3.900 | 3.960 | 3.810 | 3.880 | 14.727 | 370,984 |
| 2024-07-17 | 3.880 | 3.990 | 3.850 | 3.880 | 14.727 | 1,061,275 |
| 2024-07-16 | 3.560 | 3.940 | 3.530 | 3.880 | 14.727 | 1,386,016 |
| 2024-07-15 | 3.430 | 3.600 | 3.360 | 3.590 | 13.627 | 782,023 |
| 2024-07-12 | 3.600 | 3.600 | 3.390 | 3.430 | 13.019 | 1,039,960 |
| 2024-07-11 | 3.420 | 3.500 | 3.340 | 3.500 | 13.285 | 1,554,703 |
| 2024-07-10 | 2.900 | 3.190 | 2.880 | 3.190 | 12.108 | 772,448 |
| 2024-07-09 | 2.890 | 2.910 | 2.840 | 2.900 | 11.008 | 426,269 |
| 2024-07-08 | 2.940 | 2.940 | 2.860 | 2.910 | 11.046 | 699,208 |
| 2024-07-05 | 2.980 | 2.980 | 2.910 | 2.930 | 11.122 | 285,321 |
| 2024-07-04 | 3.010 | 3.010 | 2.900 | 2.930 | 11.122 | 631,253 |
| 2024-07-03 | 2.980 | 3.020 | 2.940 | 2.990 | 11.349 | 178,111 |
| 2024-07-02 | 3.030 | 3.030 | 2.930 | 2.980 | 11.311 | 585,927 |
| 2024-07-01 | 3.040 | 3.050 | 2.980 | 3.030 | 11.501 | 205,231 |
| 2024-06-28 | 3.010 | 3.050 | 2.980 | 3.040 | 11.539 | 227,888 |
| 2024-06-27 | 3.110 | 3.110 | 2.950 | 2.980 | 11.311 | 932,401 |
| 2024-06-26 | 3.110 | 3.180 | 3.010 | 3.070 | 11.653 | 219,326 |
| 2024-06-25 | 3.100 | 3.100 | 3.000 | 3.080 | 11.691 | 338,565 |
| 2024-06-24 | 3.280 | 3.280 | 3.100 | 3.100 | 11.767 | 200,306 |
| 2024-06-21 | 3.100 | 3.200 | 3.020 | 3.200 | 12.146 | 521,692 |
| 2024-06-20 | 3.100 | 3.110 | 3.040 | 3.100 | 11.767 | 170,547 |
| 2024-06-19 | 3.110 | 3.130 | 3.070 | 3.090 | 11.729 | 205,522 |
| 2024-06-18 | 3.140 | 3.180 | 3.090 | 3.110 | 11.805 | 220,304 |
| 2024-06-17 | 3.100 | 3.130 | 3.090 | 3.120 | 11.843 | 223,619 |
| 2024-06-14 | 3.080 | 3.120 | 3.050 | 3.090 | 11.729 | 141,266 |
| 2024-06-13 | 3.060 | 3.080 | 3.020 | 3.060 | 11.615 | 405,770 |
| 2024-06-12 | 3.050 | 3.100 | 3.040 | 3.050 | 11.577 | 222,527 |
| 2024-06-11 | 3.100 | 3.120 | 3.040 | 3.050 | 11.577 | 423,175 |
| 2024-06-07 | 3.110 | 3.110 | 3.080 | 3.090 | 11.729 | 116,183 |
| 2024-06-06 | 3.080 | 3.120 | 3.070 | 3.080 | 11.691 | 145,690 |
| 2024-06-05 | 3.070 | 3.130 | 3.070 | 3.100 | 11.767 | 161,316 |
| 2024-06-04 | 3.110 | 3.150 | 3.080 | 3.090 | 11.729 | 292,175 |
| 2024-06-03 | 3.160 | 3.160 | 3.100 | 3.110 | 11.805 | 443,524 |
| 2024-05-31 | 3.200 | 3.200 | 3.160 | 3.170 | 12.032 | 183,364 |
| 2024-05-30 | 3.210 | 3.210 | 3.170 | 3.180 | 12.070 | 211,818 |
| 2024-05-29 | 3.200 | 3.200 | 3.180 | 3.190 | 12.108 | 290,854 |
| 2024-05-28 | 3.210 | 3.250 | 3.200 | 3.210 | 12.184 | 134,358 |
| 2024-05-27 | 3.210 | 3.230 | 3.180 | 3.200 | 12.146 | 199,172 |
| 2024-05-24 | 3.220 | 3.220 | 3.180 | 3.210 | 12.184 | 282,997 |
| 2024-05-23 | 3.230 | 3.240 | 3.190 | 3.220 | 12.222 | 215,060 |
| 2024-05-22 | 3.240 | 3.270 | 3.230 | 3.250 | 12.336 | 189,161 |
| 2024-05-21 | 3.250 | 3.290 | 3.230 | 3.240 | 12.298 | 146,507 |
| 2024-05-20 | 3.200 | 3.320 | 3.200 | 3.260 | 12.374 | 273,916 |
| 2024-05-17 | 3.310 | 3.320 | 3.210 | 3.310 | 12.564 | 351,356 |
| 2024-05-16 | 3.240 | 3.350 | 3.060 | 3.300 | 12.526 | 1,306,325 |
| 2024-05-15 | 3.270 | 3.500 | 3.240 | 3.250 | 12.336 | 2,372,364 |
| 2024-05-14 | 3.570 | 3.660 | 3.560 | 3.600 | 13.665 | 87,796 |
| 2024-05-13 | 3.590 | 3.650 | 3.570 | 3.570 | 13.551 | 139,632 |
| 2024-05-10 | 3.620 | 3.620 | 3.590 | 3.590 | 13.627 | 108,833 |
| 2024-05-09 | 3.620 | 3.680 | 3.590 | 3.620 | 13.741 | 120,411 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.