Roo Hsing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 3.460 | 3.460 | 3.460 | 3.460 | 13.133 | 1,352,235 |
| 2022-08-09 | 3.150 | 3.150 | 3.150 | 3.150 | 11.957 | 844,253 |
| 2022-08-08 | 2.870 | 2.870 | 2.870 | 2.870 | 10.894 | 837,340 |
| 2022-08-05 | 2.220 | 2.610 | 2.220 | 2.610 | 9.907 | 3,585,847 |
| 2022-08-04 | 2.410 | 2.490 | 2.380 | 2.380 | 9.034 | 1,753,860 |
| 2022-08-03 | 2.650 | 2.790 | 2.640 | 2.640 | 10.021 | 2,454,246 |
| 2022-08-02 | 2.890 | 2.950 | 2.800 | 2.930 | 11.122 | 1,290,126 |
| 2022-08-01 | 2.770 | 3.000 | 2.670 | 2.950 | 11.197 | 18,212,273 |
| 2022-07-29 | 2.900 | 3.000 | 2.900 | 2.900 | 11.008 | 13,979,441 |
| 2022-07-28 | 3.220 | 3.220 | 3.220 | 3.220 | 12.222 | 187,957 |
| 2022-07-27 | 3.570 | 3.570 | 3.570 | 3.570 | 13.551 | 47,602 |
| 2022-07-26 | 3.960 | 3.960 | 3.960 | 3.960 | 15.031 | 254,894 |
| 2022-07-25 | 4.350 | 4.480 | 4.290 | 4.400 | 16.701 | 379,243 |
| 2022-07-22 | 4.410 | 4.410 | 4.290 | 4.350 | 16.511 | 639,273 |
| 2022-07-21 | 4.380 | 4.470 | 4.270 | 4.390 | 16.663 | 786,850 |
| 2022-07-20 | 4.750 | 4.770 | 4.280 | 4.480 | 17.005 | 3,056,732 |
| 2022-07-19 | 4.780 | 4.820 | 4.720 | 4.750 | 18.030 | 505,378 |
| 2022-07-18 | 4.800 | 4.890 | 4.770 | 4.830 | 18.333 | 527,069 |
| 2022-07-15 | 4.930 | 4.930 | 4.850 | 4.850 | 18.409 | 273,896 |
| 2022-07-14 | 4.920 | 4.960 | 4.830 | 4.900 | 18.599 | 431,942 |
| 2022-07-13 | 4.750 | 4.920 | 4.710 | 4.870 | 18.485 | 505,043 |
| 2022-07-12 | 4.850 | 4.850 | 4.610 | 4.670 | 17.726 | 552,688 |
| 2022-07-11 | 4.910 | 4.980 | 4.840 | 4.850 | 18.409 | 160,773 |
| 2022-07-08 | 4.950 | 4.990 | 4.870 | 4.920 | 18.675 | 358,145 |
| 2022-07-07 | 4.910 | 4.950 | 4.780 | 4.930 | 18.713 | 321,678 |
| 2022-07-06 | 4.910 | 4.920 | 4.800 | 4.810 | 18.257 | 276,232 |
| 2022-07-05 | 4.840 | 4.960 | 4.830 | 4.870 | 18.485 | 435,227 |
| 2022-07-04 | 4.810 | 4.860 | 4.700 | 4.730 | 17.954 | 427,705 |
| 2022-07-01 | 4.890 | 4.930 | 4.690 | 4.710 | 17.878 | 595,303 |
| 2022-06-30 | 5.100 | 5.100 | 4.870 | 4.870 | 18.485 | 853,882 |
| 2022-06-29 | 5.190 | 5.190 | 5.050 | 5.100 | 19.358 | 294,016 |
| 2022-06-28 | 5.220 | 5.250 | 5.130 | 5.140 | 19.510 | 347,700 |
| 2022-06-27 | 5.150 | 5.230 | 5.080 | 5.200 | 19.738 | 593,491 |
| 2022-06-24 | 5.030 | 5.220 | 5.030 | 5.080 | 19.282 | 512,946 |
| 2022-06-23 | 5.020 | 5.100 | 4.930 | 5.010 | 19.017 | 595,802 |
| 2022-06-22 | 5.200 | 5.200 | 4.990 | 5.010 | 19.017 | 447,048 |
| 2022-06-21 | 4.930 | 5.190 | 4.930 | 5.160 | 19.586 | 605,945 |
| 2022-06-20 | 5.160 | 5.160 | 4.890 | 4.890 | 18.561 | 788,958 |
| 2022-06-17 | 5.160 | 5.200 | 5.010 | 5.120 | 19.434 | 482,123 |
| 2022-06-16 | 5.420 | 5.420 | 5.120 | 5.120 | 19.434 | 952,257 |
| 2022-06-15 | 5.000 | 5.460 | 5.000 | 5.380 | 20.421 | 1,483,248 |
| 2022-06-14 | 5.010 | 5.030 | 4.960 | 5.030 | 19.093 | 439,864 |
| 2022-06-13 | 5.100 | 5.100 | 4.990 | 5.040 | 19.130 | 445,804 |
| 2022-06-10 | 5.100 | 5.130 | 5.040 | 5.090 | 19.320 | 367,650 |
| 2022-06-09 | 5.060 | 5.150 | 5.020 | 5.150 | 19.548 | 695,364 |
| 2022-06-08 | 4.960 | 5.040 | 4.960 | 5.020 | 19.055 | 189,824 |
| 2022-06-07 | 5.030 | 5.050 | 4.950 | 4.970 | 18.865 | 450,665 |
| 2022-06-06 | 5.010 | 5.090 | 5.000 | 5.030 | 19.093 | 213,773 |
| 2022-06-02 | 5.050 | 5.070 | 5.010 | 5.020 | 19.055 | 225,255 |
| 2022-06-01 | 5.040 | 5.100 | 4.990 | 5.060 | 19.206 | 479,751 |
| 2022-05-31 | 5.020 | 5.040 | 4.980 | 5.030 | 19.093 | 301,238 |
| 2022-05-30 | 5.000 | 5.100 | 5.000 | 5.040 | 19.130 | 343,281 |
| 2022-05-27 | 5.030 | 5.030 | 4.980 | 4.980 | 18.903 | 333,533 |
| 2022-05-26 | 5.030 | 5.060 | 4.940 | 4.990 | 18.941 | 462,496 |
| 2022-05-25 | 4.970 | 5.050 | 4.900 | 4.980 | 18.903 | 433,584 |
| 2022-05-24 | 5.200 | 5.230 | 4.930 | 4.960 | 18.827 | 975,559 |
| 2022-05-23 | 5.250 | 5.270 | 5.010 | 5.150 | 19.548 | 2,232,751 |
| 2022-05-20 | 4.530 | 4.960 | 4.530 | 4.960 | 18.827 | 1,260,630 |
| 2022-05-19 | 4.500 | 4.520 | 4.390 | 4.510 | 17.119 | 396,660 |
| 2022-05-18 | 4.450 | 4.600 | 4.450 | 4.580 | 17.384 | 822,823 |
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.