Rossmax International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	17.650	18.950	17.600	18.850	18.850	213,000
2024-08-06	18.350	18.550	16.550	17.800	17.800	583,000
2024-08-05	19.600	19.600	18.300	18.300	18.300	659,000
2024-08-02	20.800	20.800	20.300	20.300	20.300	152,000
2024-08-01	20.750	20.900	20.700	20.900	20.900	115,000
2024-07-31	20.450	20.750	20.400	20.650	20.650	89,000
2024-07-30	20.450	20.700	20.200	20.700	20.700	272,000
2024-07-29	21.000	21.100	20.400	20.400	20.400	394,000
2024-07-26	21.150	21.150	20.800	21.000	21.000	97,000
2024-07-25	21.200	21.200	21.200	21.200	21.200	0
2024-07-24	21.200	21.200	21.200	21.200	21.200	0
2024-07-23	21.400	21.400	21.050	21.200	21.200	222,000
2024-07-22	22.350	22.350	20.750	21.050	21.050	640,000
2024-07-19	22.500	22.650	22.150	22.200	22.200	280,000
2024-07-18	22.350	22.600	22.350	22.450	22.450	163,000
2024-07-17	22.350	22.450	22.200	22.400	22.400	117,000
2024-07-16	22.500	22.500	22.250	22.250	22.250	144,000
2024-07-15	22.400	22.500	22.350	22.400	22.400	101,000
2024-07-12	22.350	22.500	22.350	22.350	22.350	123,000
2024-07-11	22.450	22.500	22.300	22.300	22.300	222,000
2024-07-10	22.400	22.500	22.350	22.400	22.400	137,000
2024-07-09	22.300	22.500	22.300	22.350	22.350	209,000
2024-07-08	22.500	22.600	22.300	22.400	22.400	265,000
2024-07-05	22.450	22.600	22.400	22.550	22.550	186,000
2024-07-04	22.700	22.700	22.400	22.400	22.400	227,000
2024-07-03	22.800	22.800	22.600	22.650	22.650	139,000
2024-07-02	22.700	22.700	22.600	22.600	22.600	136,000
2024-07-01	22.800	22.900	22.650	22.650	22.650	197,000
2024-06-28	22.500	22.750	22.450	22.650	22.650	237,000
2024-06-27	22.800	22.800	22.400	22.550	22.550	229,000
2024-06-26	22.400	22.750	22.300	22.750	22.750	363,000
2024-06-25	22.250	22.450	22.150	22.250	22.250	126,000
2024-06-24	22.350	22.450	22.150	22.200	22.200	160,000
2024-06-21	22.200	22.450	22.150	22.350	22.350	142,000
2024-06-20	22.350	22.400	22.200	22.200	22.200	100,000
2024-06-19	22.600	22.600	22.100	22.150	22.150	284,000
2024-06-18	22.450	22.600	22.400	22.400	22.400	209,000
2024-06-17	22.150	22.700	22.150	22.400	22.400	249,000
2024-06-14	22.200	22.300	22.050	22.100	22.100	280,000
2024-06-13	22.150	22.300	22.100	22.200	22.200	130,000
2024-06-12	22.500	22.500	22.100	22.150	22.150	327,000
2024-06-11	22.700	23.200	22.650	22.950	22.450	365,000
2024-06-07	22.400	22.750	22.400	22.600	22.108	180,000
2024-06-06	23.000	23.100	22.600	22.600	22.600	273,000
2024-06-05	23.100	23.250	22.850	22.850	22.850	213,000
2024-06-04	23.100	23.350	23.050	23.050	23.050	115,000
2024-06-03	23.150	23.200	23.000	23.100	23.100	147,000
2024-05-31	23.750	23.950	23.100	23.100	23.100	245,000
2024-05-30	23.550	23.850	23.300	23.600	23.600	352,000
2024-05-29	23.300	23.600	23.300	23.350	23.350	205,000
2024-05-28	23.000	23.300	23.000	23.300	23.300	120,000
2024-05-27	22.900	23.050	22.850	23.000	23.000	103,000
2024-05-24	22.900	22.900	22.700	22.900	22.900	77,000
2024-05-23	23.400	23.400	22.850	22.900	22.900	308,000
2024-05-22	23.200	23.550	23.150	23.450	23.450	183,000
2024-05-21	23.150	23.200	23.000	23.150	23.150	101,000
2024-05-20	23.250	23.250	23.100	23.150	23.150	117,000
2024-05-17	23.250	23.500	23.200	23.250	23.250	260,000
2024-05-16	22.800	23.250	22.800	23.250	23.250	241,000
2024-05-15	22.900	22.900	22.700	22.750	22.750	107,000

← NewerPage 10 of 21 · 1,227 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.