Roo Hsing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 6.770 | 6.950 | 6.760 | 6.860 | 26.039 | 1,415,798 |
| 2022-02-15 | 6.600 | 6.690 | 6.590 | 6.670 | 25.318 | 692,232 |
| 2022-02-14 | 6.810 | 6.810 | 6.600 | 6.600 | 25.052 | 1,018,476 |
| 2022-02-11 | 6.900 | 7.140 | 6.800 | 6.880 | 26.115 | 1,779,089 |
| 2022-02-10 | 6.690 | 6.920 | 6.690 | 6.910 | 26.228 | 1,209,871 |
| 2022-02-09 | 6.750 | 6.760 | 6.650 | 6.710 | 25.469 | 549,171 |
| 2022-02-08 | 6.550 | 6.720 | 6.540 | 6.720 | 25.507 | 996,361 |
| 2022-02-07 | 6.200 | 6.610 | 6.200 | 6.530 | 24.786 | 1,093,995 |
| 2022-01-26 | 6.120 | 6.220 | 6.110 | 6.170 | 23.420 | 797,301 |
| 2022-01-25 | 6.250 | 6.290 | 6.150 | 6.150 | 23.344 | 1,062,138 |
| 2022-01-24 | 6.440 | 6.440 | 6.270 | 6.290 | 23.875 | 1,008,554 |
| 2022-01-21 | 6.500 | 6.540 | 6.420 | 6.430 | 24.407 | 1,230,135 |
| 2022-01-20 | 6.630 | 6.670 | 6.500 | 6.550 | 24.862 | 862,108 |
| 2022-01-19 | 6.710 | 6.720 | 6.610 | 6.620 | 25.128 | 794,870 |
| 2022-01-18 | 6.750 | 6.820 | 6.690 | 6.710 | 25.469 | 698,010 |
| 2022-01-17 | 6.840 | 6.850 | 6.730 | 6.750 | 25.621 | 820,214 |
| 2022-01-14 | 7.000 | 7.080 | 6.820 | 6.840 | 25.963 | 1,405,534 |
| 2022-01-13 | 7.190 | 7.190 | 7.010 | 7.020 | 26.646 | 725,292 |
| 2022-01-12 | 7.030 | 7.170 | 7.030 | 7.130 | 27.064 | 1,109,407 |
| 2022-01-11 | 7.000 | 7.100 | 6.960 | 7.030 | 26.684 | 976,310 |
| 2022-01-10 | 7.010 | 7.070 | 6.920 | 6.950 | 26.380 | 773,634 |
| 2022-01-07 | 7.050 | 7.180 | 6.980 | 7.010 | 26.608 | 917,348 |
| 2022-01-06 | 7.060 | 7.080 | 7.000 | 7.020 | 26.646 | 615,456 |
| 2022-01-05 | 7.200 | 7.210 | 7.060 | 7.060 | 26.798 | 863,762 |
| 2022-01-04 | 7.110 | 7.220 | 7.050 | 7.170 | 27.215 | 883,707 |
| 2022-01-03 | 7.220 | 7.260 | 7.070 | 7.100 | 26.950 | 592,588 |
| 2021-12-30 | 7.300 | 7.400 | 7.180 | 7.200 | 27.329 | 985,583 |
| 2021-12-29 | 7.020 | 7.390 | 7.000 | 7.300 | 27.709 | 2,416,874 |
| 2021-12-28 | 7.160 | 7.160 | 7.000 | 7.010 | 26.608 | 759,618 |
| 2021-12-27 | 7.110 | 7.190 | 7.070 | 7.100 | 26.950 | 1,229,095 |
| 2021-12-24 | 6.900 | 7.160 | 6.900 | 7.110 | 26.988 | 1,842,427 |
| 2021-12-23 | 6.990 | 6.990 | 6.810 | 6.880 | 26.115 | 680,397 |
| 2021-12-22 | 6.780 | 7.080 | 6.740 | 6.900 | 26.191 | 2,472,011 |
| 2021-12-21 | 6.610 | 6.750 | 6.420 | 6.730 | 25.545 | 1,990,027 |
| 2021-12-20 | 6.710 | 6.770 | 6.600 | 6.610 | 25.090 | 869,795 |
| 2021-12-17 | 6.740 | 6.810 | 6.660 | 6.680 | 25.355 | 1,192,923 |
| 2021-12-16 | 6.900 | 6.900 | 6.750 | 6.750 | 25.621 | 1,351,426 |
| 2021-12-15 | 6.840 | 6.930 | 6.820 | 6.840 | 25.963 | 984,872 |
| 2021-12-14 | 7.090 | 7.160 | 6.860 | 6.860 | 26.039 | 2,319,250 |
| 2021-12-13 | 7.050 | 7.110 | 7.000 | 7.080 | 26.874 | 852,128 |
| 2021-12-10 | 7.040 | 7.070 | 6.990 | 7.000 | 26.570 | 884,891 |
| 2021-12-09 | 7.020 | 7.090 | 6.980 | 7.040 | 26.722 | 914,213 |
| 2021-12-08 | 7.190 | 7.190 | 7.000 | 7.010 | 26.608 | 921,673 |
| 2021-12-07 | 7.140 | 7.140 | 7.040 | 7.060 | 26.798 | 946,879 |
| 2021-12-06 | 7.080 | 7.180 | 7.080 | 7.090 | 26.912 | 1,487,333 |
| 2021-12-03 | 7.210 | 7.280 | 6.990 | 7.050 | 26.760 | 3,375,486 |
| 2021-12-02 | 7.400 | 7.400 | 7.100 | 7.150 | 27.139 | 2,440,322 |
| 2021-12-01 | 7.570 | 7.570 | 7.370 | 7.370 | 27.975 | 1,614,555 |
| 2021-11-30 | 7.450 | 7.620 | 7.410 | 7.570 | 28.734 | 4,125,441 |
| 2021-11-29 | 7.200 | 7.440 | 7.160 | 7.420 | 28.164 | 1,258,636 |
| 2021-11-26 | 7.570 | 7.570 | 7.270 | 7.280 | 27.633 | 2,095,175 |
| 2021-11-25 | 7.660 | 7.680 | 7.550 | 7.560 | 28.696 | 872,728 |
| 2021-11-24 | 7.640 | 7.650 | 7.550 | 7.630 | 28.961 | 940,764 |
| 2021-11-23 | 7.880 | 7.880 | 7.570 | 7.600 | 28.848 | 1,385,665 |
| 2021-11-22 | 7.530 | 7.910 | 7.530 | 7.890 | 29.948 | 1,243,276 |
| 2021-11-19 | 7.590 | 7.680 | 7.510 | 7.520 | 28.544 | 833,114 |
| 2021-11-18 | 7.640 | 7.660 | 7.570 | 7.600 | 28.848 | 681,603 |
| 2021-11-17 | 7.700 | 7.700 | 7.610 | 7.620 | 28.923 | 657,124 |
| 2021-11-16 | 7.630 | 7.750 | 7.630 | 7.670 | 29.113 | 410,989 |
| 2021-11-15 | 7.780 | 7.780 | 7.620 | 7.620 | 28.923 | 487,391 |
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.