Rossmax International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	23.750	23.850	23.650	23.750	23.750	194,000
2024-02-02	23.850	23.900	23.600	23.850	23.850	140,000
2024-02-01	23.800	23.950	23.800	23.800	23.800	93,000
2024-01-31	23.800	24.100	23.750	23.800	23.800	135,000
2024-01-30	24.000	24.100	23.700	23.750	23.750	182,000
2024-01-29	23.950	24.050	23.850	23.900	23.900	103,000
2024-01-26	23.900	24.050	23.800	23.800	23.800	117,000
2024-01-25	24.000	24.050	23.850	23.950	23.950	110,000
2024-01-24	24.000	24.300	23.900	23.950	23.950	240,000
2024-01-23	23.950	24.100	23.850	23.950	23.950	128,000
2024-01-22	23.800	23.950	23.800	23.900	23.900	102,000
2024-01-19	23.900	23.900	23.600	23.700	23.700	77,000
2024-01-18	23.400	23.700	23.400	23.650	23.650	134,000
2024-01-17	24.100	24.100	23.450	23.500	23.500	351,000
2024-01-16	24.200	24.200	23.800	23.900	23.900	195,000
2024-01-15	24.050	24.200	23.750	24.150	24.150	173,001
2024-01-12	24.000	24.100	23.900	23.950	23.950	112,000
2024-01-11	23.950	24.100	23.800	24.000	24.000	176,000
2024-01-10	24.250	24.350	23.850	23.900	23.900	255,000
2024-01-09	24.900	24.900	24.200	24.250	24.250	367,000
2024-01-08	24.950	25.150	24.850	24.850	24.850	169,000
2024-01-05	25.150	25.300	24.800	24.950	24.950	345,000
2024-01-04	25.250	25.750	25.100	25.150	25.150	417,000
2024-01-03	25.350	26.250	25.350	25.400	25.400	2,423,000
2024-01-02	25.100	25.300	25.000	25.250	25.250	172,000
2023-12-29	24.800	25.050	24.800	25.000	25.000	116,000
2023-12-28	25.100	25.100	24.800	24.800	24.800	160,000
2023-12-27	25.150	25.150	24.900	25.000	25.000	211,000
2023-12-26	24.800	25.200	24.800	24.950	24.950	224,000
2023-12-25	25.200	25.300	24.850	24.900	24.900	328,000
2023-12-22	25.200	25.350	25.200	25.200	25.200	277,000
2023-12-21	25.600	26.400	25.350	25.350	25.350	1,057,000
2023-12-20	26.300	26.300	25.350	25.450	25.450	1,138,000
2023-12-19	25.150	26.200	25.000	26.000	26.000	1,783,000
2023-12-18	25.100	25.550	25.100	25.150	25.150	433,000
2023-12-15	25.100	25.100	24.850	24.900	24.900	240,000
2023-12-14	25.000	25.450	24.900	24.900	24.900	376,000
2023-12-13	25.250	25.250	24.700	24.900	24.900	353,000
2023-12-12	25.300	25.400	25.050	25.050	25.050	285,000
2023-12-11	25.500	25.500	25.200	25.400	25.400	205,000
2023-12-08	25.400	25.700	25.100	25.250	25.250	392,000
2023-12-07	25.600	25.900	25.300	25.300	25.300	509,000
2023-12-06	26.200	26.300	25.500	25.600	25.600	1,137,000
2023-12-05	27.100	27.150	26.050	26.150	26.150	1,156,000
2023-12-04	27.500	27.750	27.050	27.050	27.050	1,823,000
2023-12-01	26.800	28.100	26.800	27.250	27.250	4,437,000
2023-11-30	27.000	27.100	26.200	26.500	26.500	1,321,000
2023-11-29	25.900	27.850	25.800	26.950	26.950	4,451,000
2023-11-28	27.050	27.500	25.300	26.250	26.250	4,386,000
2023-11-27	25.050	26.800	25.050	26.800	26.800	4,147,000
2023-11-24	24.200	25.200	24.200	24.400	24.400	558,000
2023-11-23	24.100	24.300	24.100	24.150	24.150	215,000
2023-11-22	24.100	24.200	24.000	24.100	24.100	109,000
2023-11-21	24.200	24.200	23.850	24.000	24.000	161,000
2023-11-20	24.350	24.350	24.000	24.100	24.100	194,000
2023-11-17	23.800	24.300	23.800	24.200	24.200	270,000
2023-11-16	23.650	23.800	23.550	23.750	23.750	119,000
2023-11-15	23.750	23.800	23.500	23.600	23.600	174,000
2023-11-14	23.500	23.700	23.500	23.500	23.500	143,000
2023-11-13	23.650	23.650	23.500	23.500	23.500	127,000

← NewerPage 12 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.