Roo Hsing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 4.360 | 4.460 | 4.360 | 4.450 | 16.891 | 695,185 |
| 2022-05-16 | 4.450 | 4.510 | 4.320 | 4.350 | 16.511 | 877,699 |
| 2022-05-13 | 4.510 | 4.570 | 4.370 | 4.420 | 16.777 | 1,084,232 |
| 2022-05-12 | 4.630 | 4.630 | 4.500 | 4.520 | 17.157 | 668,384 |
| 2022-05-11 | 4.730 | 4.740 | 4.600 | 4.630 | 17.574 | 622,938 |
| 2022-05-10 | 4.470 | 4.690 | 4.410 | 4.640 | 17.612 | 926,438 |
| 2022-05-09 | 4.740 | 4.740 | 4.500 | 4.510 | 17.119 | 1,058,956 |
| 2022-05-06 | 4.790 | 4.790 | 4.710 | 4.770 | 18.106 | 662,918 |
| 2022-05-05 | 4.910 | 4.990 | 4.900 | 4.920 | 18.675 | 656,924 |
| 2022-05-04 | 5.180 | 5.190 | 4.880 | 4.920 | 18.675 | 1,547,905 |
| 2022-05-03 | 5.150 | 5.360 | 5.120 | 5.250 | 19.928 | 2,062,994 |
| 2022-04-29 | 4.690 | 5.120 | 4.650 | 5.120 | 19.434 | 1,878,694 |
| 2022-04-28 | 4.700 | 4.770 | 4.640 | 4.660 | 17.688 | 1,381,160 |
| 2022-04-27 | 5.040 | 5.040 | 4.740 | 4.790 | 18.182 | 1,392,097 |
| 2022-04-26 | 5.100 | 5.180 | 5.060 | 5.070 | 19.244 | 419,856 |
| 2022-04-25 | 5.120 | 5.200 | 5.060 | 5.080 | 19.282 | 1,141,417 |
| 2022-04-22 | 5.220 | 5.300 | 5.120 | 5.260 | 19.966 | 629,379 |
| 2022-04-21 | 5.220 | 5.310 | 5.200 | 5.220 | 19.814 | 468,549 |
| 2022-04-20 | 5.380 | 5.380 | 5.200 | 5.210 | 19.776 | 521,748 |
| 2022-04-19 | 5.130 | 5.320 | 5.130 | 5.280 | 20.041 | 655,671 |
| 2022-04-18 | 5.240 | 5.240 | 5.060 | 5.110 | 19.396 | 982,428 |
| 2022-04-15 | 5.430 | 5.460 | 5.250 | 5.260 | 19.966 | 1,131,202 |
| 2022-04-14 | 5.660 | 5.660 | 5.430 | 5.460 | 20.725 | 841,506 |
| 2022-04-13 | 5.420 | 5.650 | 5.420 | 5.630 | 21.370 | 732,773 |
| 2022-04-12 | 5.690 | 5.690 | 5.400 | 5.450 | 20.687 | 1,470,125 |
| 2022-04-11 | 5.920 | 5.970 | 5.700 | 5.700 | 21.636 | 1,373,960 |
| 2022-04-08 | 5.920 | 5.960 | 5.900 | 5.900 | 22.395 | 638,667 |
| 2022-04-07 | 6.040 | 6.050 | 5.880 | 5.890 | 22.357 | 1,835,390 |
| 2022-04-06 | 6.040 | 6.110 | 5.990 | 6.030 | 22.888 | 1,047,621 |
| 2022-04-01 | 6.120 | 6.130 | 6.020 | 6.040 | 22.926 | 1,187,368 |
| 2022-03-31 | 6.230 | 6.230 | 6.100 | 6.140 | 23.306 | 836,350 |
| 2022-03-30 | 6.040 | 6.200 | 6.040 | 6.200 | 23.534 | 1,411,680 |
| 2022-03-29 | 6.240 | 6.330 | 6.130 | 6.130 | 23.268 | 801,244 |
| 2022-03-28 | 6.290 | 6.350 | 6.180 | 6.240 | 23.685 | 659,956 |
| 2022-03-25 | 6.340 | 6.380 | 6.280 | 6.290 | 23.875 | 628,629 |
| 2022-03-24 | 6.430 | 6.430 | 6.330 | 6.350 | 24.103 | 453,352 |
| 2022-03-23 | 6.380 | 6.420 | 6.320 | 6.350 | 24.103 | 566,517 |
| 2022-03-22 | 6.500 | 6.500 | 6.340 | 6.350 | 24.103 | 703,889 |
| 2022-03-21 | 6.410 | 6.520 | 6.340 | 6.450 | 24.482 | 909,536 |
| 2022-03-18 | 6.130 | 6.390 | 6.120 | 6.390 | 24.255 | 1,429,083 |
| 2022-03-17 | 6.200 | 6.240 | 6.100 | 6.150 | 23.344 | 1,068,624 |
| 2022-03-16 | 6.000 | 6.150 | 5.950 | 6.140 | 23.306 | 1,171,254 |
| 2022-03-15 | 6.030 | 6.080 | 5.900 | 5.900 | 22.395 | 1,397,318 |
| 2022-03-14 | 6.100 | 6.120 | 6.030 | 6.030 | 22.888 | 916,940 |
| 2022-03-11 | 6.140 | 6.210 | 6.070 | 6.100 | 23.154 | 720,885 |
| 2022-03-10 | 6.260 | 6.310 | 6.190 | 6.190 | 23.496 | 647,498 |
| 2022-03-09 | 6.100 | 6.200 | 6.030 | 6.180 | 23.458 | 876,250 |
| 2022-03-08 | 6.020 | 6.180 | 6.020 | 6.030 | 22.888 | 1,097,448 |
| 2022-03-07 | 6.380 | 6.380 | 6.110 | 6.150 | 23.344 | 1,409,366 |
| 2022-03-04 | 6.490 | 6.520 | 6.420 | 6.420 | 24.369 | 686,028 |
| 2022-03-03 | 6.590 | 6.640 | 6.510 | 6.510 | 24.710 | 773,196 |
| 2022-03-02 | 6.630 | 6.650 | 6.560 | 6.580 | 24.976 | 604,449 |
| 2022-03-01 | 6.690 | 6.740 | 6.620 | 6.670 | 25.318 | 418,082 |
| 2022-02-25 | 6.630 | 6.720 | 6.570 | 6.620 | 25.128 | 932,892 |
| 2022-02-24 | 6.800 | 6.800 | 6.610 | 6.630 | 25.166 | 945,593 |
| 2022-02-23 | 6.900 | 6.900 | 6.810 | 6.820 | 25.887 | 568,355 |
| 2022-02-22 | 7.030 | 7.030 | 6.820 | 6.840 | 25.963 | 903,084 |
| 2022-02-21 | 6.890 | 7.040 | 6.860 | 7.020 | 26.646 | 990,584 |
| 2022-02-18 | 6.900 | 6.940 | 6.820 | 6.890 | 26.153 | 663,914 |
| 2022-02-17 | 6.890 | 7.080 | 6.870 | 6.950 | 26.380 | 1,518,458 |
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.