Roo Hsing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	3.900	3.930	3.850	3.880	14.727	316,672
2023-08-08	3.850	3.900	3.770	3.860	14.652	330,251
2023-08-07	3.890	3.900	3.780	3.800	14.424	588,952
2023-08-04	3.850	3.890	3.810	3.890	14.765	149,986
2023-08-02	3.860	3.990	3.800	3.810	14.462	442,621
2023-08-01	4.000	4.000	3.820	3.880	14.727	503,198
2023-07-31	4.090	4.090	3.880	3.910	14.841	413,981
2023-07-28	4.000	4.030	3.920	3.970	15.069	315,882
2023-07-27	3.860	4.010	3.850	4.000	15.183	393,606
2023-07-26	3.980	3.980	3.780	3.870	14.689	763,116
2023-07-25	4.000	4.050	3.960	3.990	15.145	685,511
2023-07-24	4.220	4.300	4.090	4.100	15.563	483,281
2023-07-21	4.230	4.300	4.230	4.240	16.094	477,410
2023-07-20	4.390	4.400	4.230	4.300	16.322	328,137
2023-07-19	4.530	4.530	4.320	4.390	16.663	241,061
2023-07-18	4.400	4.500	4.250	4.310	16.360	747,981
2023-07-17	4.500	4.580	4.350	4.380	16.625	1,224,282
2023-07-14	4.390	4.840	4.370	4.580	17.384	1,997,749
2023-07-13	4.800	4.800	4.350	4.400	16.701	1,096,598
2023-07-12	4.820	4.890	4.500	4.570	17.346	1,654,088
2023-07-11	5.080	5.080	4.820	4.910	18.637	658,294
2023-07-10	5.100	5.100	4.860	4.930	18.713	1,180,316
2023-07-07	5.220	5.220	4.800	4.830	18.333	1,596,566
2023-07-06	5.300	5.430	4.890	5.080	19.282	2,941,576
2023-07-05	5.600	5.650	5.120	5.430	20.611	5,391,596
2023-07-04	5.140	5.140	5.100	5.140	19.510	3,168,983
2023-07-03	4.660	4.680	4.620	4.680	17.764	2,649,036
2023-06-30	4.350	4.350	4.150	4.260	16.170	2,574,616
2023-06-29	4.260	4.260	4.000	4.260	16.170	12,656,465
2023-06-28	3.880	3.880	3.880	3.880	14.727	1,799,450
2023-06-27	3.530	3.530	3.530	3.530	13.399	465,002
2023-06-26	3.210	3.210	3.210	3.210	12.184	1,560,464
2023-06-21	2.920	2.920	2.920	2.920	11.084	0
2023-06-20	2.920	2.920	2.920	2.920	11.084	0
2023-06-19	2.920	2.920	2.920	2.920	11.084	0
2023-06-16	2.920	2.920	2.920	2.920	11.084	0
2023-06-15	2.920	2.920	2.920	2.920	11.084	0
2023-06-14	2.920	2.920	2.920	2.920	11.084	0
2023-06-13	2.920	2.920	2.920	2.920	11.084	0
2023-06-12	2.920	2.920	2.920	2.920	11.084	0
2023-06-09	2.920	2.920	2.920	2.920	11.084	0
2023-06-08	2.920	2.920	2.920	2.920	11.084	0
2023-06-07	2.920	2.920	2.920	2.920	11.084	0
2023-06-06	2.920	2.920	2.920	2.920	11.084	0
2023-06-05	2.920	2.920	2.920	2.920	11.084	0
2023-06-02	2.920	2.920	2.920	2.920	11.084	0
2023-06-01	2.920	2.920	2.920	2.920	11.084	0
2023-05-31	2.920	2.920	2.920	2.920	11.084	0
2023-05-30	2.920	2.920	2.920	2.920	11.084	0
2023-05-29	2.920	2.920	2.920	2.920	11.084	0
2023-05-26	2.920	2.920	2.920	2.920	11.084	0
2023-05-25	2.920	2.920	2.920	2.920	11.084	0
2023-05-24	2.920	2.920	2.920	2.920	11.084	0
2023-05-23	2.920	2.920	2.920	2.920	11.084	0
2023-05-22	2.920	2.920	2.920	2.920	11.084	0
2023-05-19	2.920	2.920	2.920	2.920	11.084	0
2023-05-18	2.920	2.920	2.920	2.920	11.084	0
2023-05-17	2.920	2.920	2.920	2.920	11.084	0
2023-05-16	2.920	2.920	2.920	2.920	11.084	0
2023-05-15	2.920	2.920	2.920	2.920	11.084	0

← NewerPage 14 of 21 · 1,222 trading daysOlder →

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.