Roo Hsing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 3.640 | 3.640 | 3.580 | 3.620 | 13.741 | 140,212 |
| 2024-05-07 | 3.680 | 3.690 | 3.600 | 3.620 | 13.741 | 105,167 |
| 2024-05-06 | 3.730 | 3.730 | 3.620 | 3.660 | 13.892 | 150,203 |
| 2024-05-03 | 3.600 | 3.670 | 3.600 | 3.670 | 13.930 | 214,070 |
| 2024-05-02 | 3.560 | 3.590 | 3.510 | 3.590 | 13.627 | 150,432 |
| 2024-04-30 | 3.550 | 3.560 | 3.510 | 3.540 | 13.437 | 114,075 |
| 2024-04-29 | 3.570 | 3.580 | 3.530 | 3.540 | 13.437 | 79,706 |
| 2024-04-26 | 3.530 | 3.570 | 3.500 | 3.530 | 13.399 | 115,156 |
| 2024-04-25 | 3.560 | 3.560 | 3.500 | 3.520 | 13.361 | 71,554 |
| 2024-04-24 | 3.560 | 3.590 | 3.510 | 3.530 | 13.399 | 103,811 |
| 2024-04-23 | 3.520 | 3.560 | 3.500 | 3.530 | 13.399 | 178,233 |
| 2024-04-22 | 3.580 | 3.610 | 3.500 | 3.530 | 13.399 | 151,658 |
| 2024-04-19 | 3.630 | 3.640 | 3.490 | 3.570 | 13.551 | 243,306 |
| 2024-04-18 | 3.540 | 3.620 | 3.540 | 3.600 | 13.665 | 78,564 |
| 2024-04-17 | 3.540 | 3.580 | 3.540 | 3.560 | 13.513 | 70,368 |
| 2024-04-16 | 3.590 | 3.620 | 3.500 | 3.540 | 13.437 | 377,689 |
| 2024-04-15 | 3.580 | 3.610 | 3.550 | 3.580 | 13.589 | 415,741 |
| 2024-04-12 | 3.650 | 3.670 | 3.580 | 3.610 | 13.703 | 167,041 |
| 2024-04-11 | 3.700 | 3.700 | 3.570 | 3.650 | 13.854 | 152,467 |
| 2024-04-10 | 3.620 | 3.640 | 3.590 | 3.610 | 13.703 | 83,878 |
| 2024-04-09 | 3.580 | 3.640 | 3.570 | 3.620 | 13.741 | 168,348 |
| 2024-04-08 | 3.630 | 3.700 | 3.580 | 3.580 | 13.589 | 167,431 |
| 2024-04-03 | 3.620 | 3.680 | 3.600 | 3.650 | 13.854 | 250,150 |
| 2024-04-02 | 3.710 | 3.710 | 3.610 | 3.650 | 13.854 | 118,313 |
| 2024-04-01 | 3.660 | 3.700 | 3.610 | 3.670 | 13.930 | 144,123 |
| 2024-03-29 | 3.630 | 3.690 | 3.620 | 3.650 | 13.854 | 79,036 |
| 2024-03-28 | 3.700 | 3.700 | 3.620 | 3.630 | 13.779 | 164,147 |
| 2024-03-27 | 3.680 | 3.690 | 3.640 | 3.680 | 13.968 | 170,720 |
| 2024-03-26 | 3.740 | 3.740 | 3.650 | 3.680 | 13.968 | 160,444 |
| 2024-03-25 | 3.640 | 3.700 | 3.640 | 3.690 | 14.006 | 42,680 |
| 2024-03-22 | 3.700 | 3.700 | 3.610 | 3.640 | 13.816 | 155,498 |
| 2024-03-21 | 3.700 | 3.710 | 3.680 | 3.710 | 14.082 | 143,662 |
| 2024-03-20 | 3.780 | 3.800 | 3.700 | 3.710 | 14.082 | 148,184 |
| 2024-03-19 | 3.650 | 3.790 | 3.600 | 3.770 | 14.310 | 323,533 |
| 2024-03-18 | 3.700 | 3.910 | 3.700 | 3.830 | 14.538 | 750,353 |
| 2024-03-15 | 3.600 | 3.660 | 3.550 | 3.560 | 13.513 | 168,349 |
| 2024-03-14 | 3.570 | 3.660 | 3.570 | 3.600 | 13.665 | 204,044 |
| 2024-03-13 | 3.590 | 3.600 | 3.570 | 3.570 | 13.551 | 65,504 |
| 2024-03-12 | 3.680 | 3.690 | 3.550 | 3.610 | 13.703 | 207,076 |
| 2024-03-11 | 3.510 | 3.620 | 3.510 | 3.620 | 13.741 | 245,016 |
| 2024-03-08 | 3.600 | 3.650 | 3.570 | 3.590 | 13.627 | 199,173 |
| 2024-03-07 | 3.570 | 3.640 | 3.570 | 3.610 | 13.703 | 182,276 |
| 2024-03-06 | 3.600 | 3.670 | 3.550 | 3.640 | 13.816 | 185,184 |
| 2024-03-05 | 3.720 | 3.720 | 3.580 | 3.600 | 13.665 | 348,599 |
| 2024-03-04 | 3.800 | 3.800 | 3.710 | 3.710 | 14.082 | 152,063 |
| 2024-03-01 | 3.890 | 3.900 | 3.740 | 3.760 | 14.272 | 174,407 |
| 2024-02-29 | 3.830 | 3.870 | 3.770 | 3.800 | 14.424 | 282,161 |
| 2024-02-27 | 3.870 | 3.900 | 3.820 | 3.830 | 14.538 | 166,029 |
| 2024-02-26 | 3.870 | 3.930 | 3.840 | 3.870 | 14.689 | 134,705 |
| 2024-02-23 | 3.800 | 3.970 | 3.800 | 3.860 | 14.652 | 318,583 |
| 2024-02-22 | 3.940 | 3.950 | 3.820 | 3.870 | 14.689 | 309,841 |
| 2024-02-21 | 3.940 | 4.000 | 3.860 | 3.910 | 14.841 | 1,281,681 |
| 2024-02-20 | 3.680 | 3.850 | 3.590 | 3.820 | 14.500 | 638,953 |
| 2024-02-19 | 3.560 | 3.640 | 3.550 | 3.590 | 13.627 | 157,359 |
| 2024-02-16 | 3.500 | 3.650 | 3.500 | 3.560 | 13.513 | 403,111 |
| 2024-02-15 | 3.450 | 3.500 | 3.430 | 3.500 | 13.285 | 306,424 |
| 2024-02-05 | 3.440 | 3.470 | 3.400 | 3.470 | 13.171 | 400,670 |
| 2024-02-02 | 3.450 | 3.480 | 3.430 | 3.440 | 13.057 | 148,638 |
| 2024-02-01 | 3.480 | 3.480 | 3.420 | 3.420 | 12.981 | 231,392 |
| 2024-01-31 | 3.450 | 3.460 | 3.420 | 3.440 | 13.057 | 182,655 |
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.