Rossmax International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	22.700	22.900	22.650	22.700	22.700	126,000
2024-05-13	22.650	22.800	22.650	22.700	22.700	97,000
2024-05-10	22.750	22.750	22.600	22.650	22.650	108,000
2024-05-09	22.800	23.050	22.750	22.750	22.750	249,000
2024-05-08	22.600	22.950	22.600	22.800	22.800	205,000
2024-05-07	22.600	22.700	22.300	22.400	22.400	348,000
2024-05-06	22.650	22.700	22.450	22.700	22.700	108,000
2024-05-03	22.900	22.900	22.550	22.550	22.550	227,000
2024-05-02	22.800	23.000	22.800	22.950	22.950	104,000
2024-04-30	22.600	23.100	22.600	22.800	22.800	298,000
2024-04-29	22.550	22.700	22.400	22.500	22.500	206,000
2024-04-26	22.600	22.650	22.450	22.500	22.500	169,000
2024-04-25	22.750	22.750	22.400	22.450	22.450	148,000
2024-04-24	22.600	22.850	22.600	22.750	22.750	364,000
2024-04-23	22.600	22.650	22.250	22.350	22.350	395,000
2024-04-22	22.850	23.000	22.000	22.400	22.400	452,000
2024-04-19	23.700	23.700	22.600	22.800	22.800	467,000
2024-04-18	23.750	23.750	23.550	23.700	23.700	154,000
2024-04-17	23.500	23.750	23.500	23.700	23.700	161,000
2024-04-16	23.950	23.950	23.200	23.500	23.500	530,000
2024-04-15	24.250	24.250	23.900	23.900	23.900	343,000
2024-04-12	24.200	24.400	24.200	24.350	24.350	253,000
2024-04-11	24.650	24.750	24.200	24.200	24.200	425,000
2024-04-10	24.700	25.050	24.650	24.750	24.750	297,000
2024-04-09	25.100	25.150	24.750	24.750	24.750	484,000
2024-04-08	25.200	25.200	25.000	25.100	25.100	259,000
2024-04-03	25.200	25.450	25.000	25.150	25.150	292,000
2024-04-02	25.750	25.750	25.100	25.250	25.250	374,000
2024-04-01	25.350	25.900	25.350	25.750	25.750	375,000
2024-03-29	26.450	26.450	25.350	25.550	25.550	488,000
2024-03-28	26.550	26.750	26.100	26.100	26.100	455,000
2024-03-27	26.700	26.800	26.150	26.350	26.350	590,000
2024-03-26	26.000	26.000	26.000	26.000	26.000	903,018
2024-03-25	28.300	28.350	26.000	26.000	26.000	1,865,000
2024-03-22	27.300	28.000	27.200	27.900	27.900	1,240,000
2024-03-21	27.200	27.250	26.700	27.200	27.200	883,000
2024-03-20	26.650	26.650	26.650	26.650	26.650	655,237
2024-03-19	26.400	26.800	26.350	26.650	26.650	777,000
2024-03-18	26.000	26.000	26.000	26.000	26.000	698,769
2024-03-15	26.200	26.300	25.850	26.000	26.000	560,000
2024-03-14	26.200	26.400	25.950	26.200	26.200	411,000
2024-03-13	26.000	26.450	25.850	26.200	26.200	884,000
2024-03-12	26.250	26.300	25.900	26.000	26.000	448,000
2024-03-11	25.850	26.100	25.700	26.000	26.000	508,000
2024-03-08	26.000	26.000	24.850	25.650	25.650	930,000
2024-03-07	25.900	26.300	25.350	25.750	25.750	759,000
2024-03-06	24.950	26.150	24.950	25.850	25.850	1,541,000
2024-03-05	24.900	25.000	24.650	24.750	24.750	215,000
2024-03-04	25.100	25.200	24.750	24.750	24.750	519,000
2024-03-01	24.550	24.700	24.500	24.600	24.600	199,000
2024-02-29	24.450	24.600	24.150	24.500	24.500	213,000
2024-02-27	24.800	24.850	24.300	24.350	24.350	311,000
2024-02-26	24.600	24.950	24.600	24.750	24.750	257,000
2024-02-23	24.350	24.950	24.350	24.600	24.600	468,000
2024-02-22	24.550	24.700	24.350	24.350	24.350	196,000
2024-02-21	24.450	24.650	24.450	24.550	24.550	193,000
2024-02-20	24.850	24.950	24.400	24.450	24.450	193,000
2024-02-19	24.600	25.000	24.600	24.800	24.800	289,000
2024-02-16	23.900	24.700	23.900	24.600	24.600	421,000
2024-02-15	23.600	24.100	23.400	24.100	24.100	347,000

← NewerPage 11 of 21 · 1,222 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.