Roo Hsing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 3.460 | 3.460 | 3.440 | 3.440 | 13.057 | 126,265 |
| 2024-01-29 | 3.500 | 3.500 | 3.440 | 3.460 | 13.133 | 244,276 |
| 2024-01-26 | 3.480 | 3.500 | 3.450 | 3.480 | 13.209 | 126,924 |
| 2024-01-25 | 3.500 | 3.500 | 3.460 | 3.480 | 13.209 | 152,637 |
| 2024-01-24 | 3.460 | 3.500 | 3.450 | 3.480 | 13.209 | 126,547 |
| 2024-01-23 | 3.490 | 3.490 | 3.430 | 3.460 | 13.133 | 181,019 |
| 2024-01-22 | 3.510 | 3.520 | 3.460 | 3.490 | 13.247 | 111,995 |
| 2024-01-19 | 3.510 | 3.520 | 3.470 | 3.500 | 13.285 | 102,009 |
| 2024-01-18 | 3.500 | 3.550 | 3.450 | 3.510 | 13.323 | 94,422 |
| 2024-01-17 | 3.520 | 3.550 | 3.440 | 3.440 | 13.057 | 349,465 |
| 2024-01-16 | 3.550 | 3.560 | 3.520 | 3.520 | 13.361 | 110,705 |
| 2024-01-15 | 3.540 | 3.550 | 3.530 | 3.550 | 13.475 | 87,742 |
| 2024-01-12 | 3.580 | 3.590 | 3.560 | 3.560 | 13.513 | 131,226 |
| 2024-01-11 | 3.580 | 3.600 | 3.560 | 3.580 | 13.589 | 113,852 |
| 2024-01-10 | 3.560 | 3.580 | 3.520 | 3.580 | 13.589 | 145,165 |
| 2024-01-09 | 3.600 | 3.600 | 3.550 | 3.560 | 13.513 | 238,690 |
| 2024-01-08 | 3.650 | 3.650 | 3.560 | 3.590 | 13.627 | 123,349 |
| 2024-01-05 | 3.650 | 3.650 | 3.580 | 3.600 | 13.665 | 112,600 |
| 2024-01-04 | 3.610 | 3.610 | 3.590 | 3.600 | 13.665 | 78,309 |
| 2024-01-03 | 3.600 | 3.630 | 3.550 | 3.590 | 13.627 | 183,135 |
| 2024-01-02 | 3.600 | 3.620 | 3.580 | 3.590 | 13.627 | 282,740 |
| 2023-12-29 | 3.650 | 3.650 | 3.580 | 3.600 | 13.665 | 164,106 |
| 2023-12-28 | 3.610 | 3.650 | 3.590 | 3.600 | 13.665 | 229,548 |
| 2023-12-27 | 3.600 | 3.650 | 3.590 | 3.620 | 13.741 | 126,294 |
| 2023-12-26 | 3.610 | 3.660 | 3.600 | 3.600 | 13.665 | 213,135 |
| 2023-12-25 | 3.620 | 3.630 | 3.570 | 3.600 | 13.665 | 224,727 |
| 2023-12-22 | 3.630 | 3.650 | 3.590 | 3.610 | 13.703 | 212,393 |
| 2023-12-21 | 3.640 | 3.640 | 3.550 | 3.590 | 13.627 | 437,831 |
| 2023-12-20 | 3.590 | 3.620 | 3.550 | 3.590 | 13.627 | 313,292 |
| 2023-12-19 | 3.610 | 3.610 | 3.560 | 3.590 | 13.627 | 491,870 |
| 2023-12-18 | 3.680 | 3.680 | 3.580 | 3.600 | 13.665 | 242,380 |
| 2023-12-15 | 3.600 | 3.670 | 3.600 | 3.620 | 13.741 | 170,395 |
| 2023-12-14 | 3.610 | 3.650 | 3.580 | 3.620 | 13.741 | 258,120 |
| 2023-12-13 | 3.630 | 3.690 | 3.590 | 3.600 | 13.665 | 351,712 |
| 2023-12-12 | 3.730 | 3.730 | 3.590 | 3.590 | 13.627 | 596,329 |
| 2023-12-11 | 3.800 | 3.800 | 3.730 | 3.730 | 14.158 | 235,385 |
| 2023-12-08 | 3.800 | 3.820 | 3.750 | 3.800 | 14.424 | 196,355 |
| 2023-12-07 | 3.800 | 3.850 | 3.640 | 3.800 | 14.424 | 438,915 |
| 2023-12-06 | 3.520 | 3.860 | 3.520 | 3.800 | 14.424 | 367,782 |
| 2023-12-05 | 3.980 | 3.980 | 3.800 | 3.890 | 14.765 | 698,952 |
| 2023-12-04 | 3.980 | 4.000 | 3.940 | 3.990 | 15.145 | 364,050 |
| 2023-12-01 | 4.040 | 4.040 | 3.990 | 4.000 | 15.183 | 310,361 |
| 2023-11-30 | 4.050 | 4.050 | 3.990 | 4.010 | 15.221 | 237,373 |
| 2023-11-29 | 3.950 | 4.030 | 3.940 | 4.000 | 15.183 | 894,428 |
| 2023-11-28 | 3.860 | 3.950 | 3.860 | 3.940 | 14.955 | 578,283 |
| 2023-11-27 | 3.900 | 3.940 | 3.840 | 3.850 | 14.614 | 169,666 |
| 2023-11-24 | 3.880 | 3.930 | 3.870 | 3.900 | 14.803 | 173,906 |
| 2023-11-23 | 3.910 | 3.920 | 3.650 | 3.910 | 14.841 | 319,915 |
| 2023-11-22 | 3.710 | 3.980 | 3.710 | 3.910 | 14.841 | 271,209 |
| 2023-11-21 | 3.920 | 3.940 | 3.900 | 3.930 | 14.917 | 161,288 |
| 2023-11-20 | 3.910 | 3.990 | 3.910 | 3.920 | 14.879 | 120,926 |
| 2023-11-17 | 3.990 | 3.990 | 3.800 | 3.910 | 14.841 | 263,719 |
| 2023-11-16 | 3.690 | 4.060 | 3.690 | 3.980 | 15.107 | 807,541 |
| 2023-11-15 | 3.740 | 3.740 | 3.690 | 3.700 | 14.044 | 143,582 |
| 2023-11-14 | 3.670 | 3.720 | 3.610 | 3.670 | 13.930 | 183,101 |
| 2023-11-13 | 3.680 | 3.700 | 3.600 | 3.650 | 13.854 | 135,679 |
| 2023-11-10 | 3.560 | 3.630 | 3.560 | 3.630 | 13.779 | 133,571 |
| 2023-11-09 | 3.630 | 3.680 | 3.560 | 3.560 | 13.513 | 116,746 |
| 2023-11-08 | 3.600 | 3.640 | 3.590 | 3.620 | 13.741 | 146,217 |
| 2023-11-07 | 3.530 | 3.630 | 3.520 | 3.590 | 13.627 | 223,672 |
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.