Rossmax International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.250	13.250	12.850	12.850	12.850	33,170
2026-10-19	12.800	12.900	12.700	12.850	12.850	31,133
2026-10-16	12.800	13.000	12.800	12.950	12.950	88,125
2026-10-15	13.150	13.150	12.900	12.900	12.900	70,000
2026-10-14	12.900	13.050	12.850	13.050	13.050	47,002
2026-10-13	13.100	13.100	12.950	13.000	13.000	57,001
2026-10-12	13.500	13.500	12.950	13.050	13.050	111,100
2026-10-08	12.950	13.750	12.950	13.250	13.250	403,200
2026-10-07	12.700	12.950	12.700	12.800	12.800	42,242
2026-10-06	12.750	12.750	12.600	12.700	12.700	44,521
2026-10-05	12.900	12.900	12.650	12.700	12.700	23,139
2026-10-02	12.800	13.000	12.800	12.900	12.900	57,002
2026-10-01	12.750	12.750	12.700	12.750	12.750	16,149
2026-09-30	12.600	12.750	12.550	12.750	12.750	73,000
2026-09-29	12.550	12.800	12.550	12.750	12.750	18,000
2026-09-24	12.850	12.850	12.750	12.800	12.800	12,001
2026-09-23	12.650	12.650	12.600	12.600	12.600	24,000
2026-09-22	12.700	12.800	12.550	12.650	12.650	42,001
2026-09-21	12.650	12.800	12.600	12.750	12.750	25,002
2026-09-18	12.700	12.850	12.700	12.750	12.750	15,000
2026-09-17	12.600	12.850	12.600	12.700	12.700	46,100
2026-09-16	12.750	12.750	12.550	12.550	12.550	38,001
2026-09-15	12.850	12.850	12.600	12.650	12.650	19,000
2026-09-14	12.800	12.800	12.650	12.700	12.700	14,101
2026-09-11	12.800	12.800	12.700	12.700	12.700	20,242
2026-09-10	12.850	12.850	12.650	12.650	12.650	18,002
2026-09-09	12.800	12.850	12.750	12.850	12.850	36,000
2026-09-08	12.700	12.900	12.650	12.800	12.800	50,002
2026-09-07	13.000	13.000	12.750	12.800	12.800	64,205
2026-09-04	12.850	12.950	12.800	12.900	12.900	21,003
2026-09-03	12.950	13.000	12.850	12.850	12.850	46,100
2026-09-02	13.100	13.100	12.850	13.000	13.000	43,001
2026-09-01	13.100	13.100	12.950	13.050	13.050	44,000
2026-08-31	13.100	13.100	13.000	13.100	13.100	13,001
2026-08-28	13.250	13.250	13.150	13.150	13.150	32,030
2026-08-27	13.200	13.300	13.100	13.200	13.200	57,000
2026-08-26	13.050	13.200	13.050	13.150	13.150	19,229
2026-08-25	13.000	13.200	12.950	13.200	13.200	19,001
2026-08-24	13.050	13.200	13.000	13.100	13.100	8,000
2026-08-21	13.200	13.250	13.050	13.050	13.050	41,101
2026-08-20	13.200	13.200	13.050	13.200	13.200	12,001
2026-08-19	13.000	13.100	12.850	13.050	13.050	29,000
2026-08-18	12.800	13.000	12.800	12.950	12.950	41,111
2026-08-17	13.050	13.050	12.800	12.900	12.900	34,053
2026-08-14	12.900	13.000	12.850	12.950	12.950	41,250
2026-08-13	12.950	13.100	12.850	13.000	13.000	67,000
2026-08-12	13.150	13.150	13.000	13.100	13.100	20,041
2026-08-11	13.100	13.150	13.050	13.150	13.150	14,000
2026-08-10	13.000	13.100	12.900	13.100	13.100	39,007
2026-08-07	13.000	13.150	13.000	13.000	13.000	60,000
2026-08-06	13.050	13.100	13.000	13.000	13.000	37,010
2026-08-05	12.950	13.150	12.950	13.000	13.000	80,050
2026-08-04	12.750	13.000	12.750	12.900	12.900	16,040
2026-08-03	12.700	13.000	12.700	12.900	12.900	20,004
2026-07-31	12.650	13.000	12.650	12.900	12.900	39,001
2026-07-30	12.650	12.750	12.550	12.650	12.650	67,000
2026-07-29	13.000	13.050	12.600	12.800	12.800	164,194
2026-07-28	13.200	13.250	12.800	13.000	13.000	116,051
2026-07-27	13.400	13.550	13.300	13.300	13.300	62,001
2026-07-24	13.600	13.600	13.450	13.500	13.500	85,400

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-12	0.5000 TWD
2023-06-19	1.2000 TWD
2022-07-20	1.0922 TWD
2021-08-30	1.1290 TWD
2020-06-29	0.1986 TWD
2019-08-27	0.0993 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.