Rossmax International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	24.500	24.500	23.650	23.650	23.650	260,000
2023-11-09	24.550	24.850	24.250	24.300	24.300	620,000
2023-11-08	24.650	24.800	24.250	24.300	24.300	292,000
2023-11-07	24.000	25.350	23.900	24.800	24.800	1,222,000
2023-11-06	23.700	24.000	23.700	23.800	23.800	194,000
2023-11-03	23.800	23.800	23.500	23.700	23.700	107,000
2023-11-02	23.400	23.650	23.350	23.650	23.650	181,000
2023-11-01	23.250	23.400	23.150	23.350	23.350	132,000
2023-10-31	23.800	23.800	23.250	23.250	23.250	220,000
2023-10-30	23.600	24.250	23.600	23.750	23.750	423,000
2023-10-27	23.250	23.700	22.850	23.500	23.500	401,000
2023-10-26	22.850	23.200	22.750	22.800	22.800	204,000
2023-10-25	22.650	22.950	22.600	22.900	22.900	101,000
2023-10-24	22.650	22.700	22.500	22.650	22.650	111,000
2023-10-23	22.500	23.050	22.500	22.600	22.600	195,000
2023-10-20	22.700	22.700	22.400	22.500	22.500	140,000
2023-10-19	22.200	22.850	22.200	22.700	22.700	223,000
2023-10-18	22.650	22.650	22.100	22.350	22.350	416,000
2023-10-17	22.750	22.750	22.600	22.700	22.700	175,000
2023-10-16	23.050	23.050	22.600	22.650	22.650	275,000
2023-10-13	23.400	23.400	23.050	23.050	23.050	167,000
2023-10-12	23.350	23.400	23.100	23.400	23.400	175,000
2023-10-11	23.750	23.750	23.150	23.300	23.300	290,000
2023-10-06	23.750	23.900	23.700	23.700	23.700	137,000
2023-10-05	23.950	23.950	23.750	23.800	23.800	61,000
2023-10-04	23.850	23.900	23.600	23.800	23.800	137,000
2023-10-03	23.950	24.150	23.850	23.850	23.850	118,000
2023-10-02	23.750	24.100	23.750	24.100	24.100	181,000
2023-09-28	24.150	24.200	23.800	23.800	23.800	128,000
2023-09-27	24.050	24.050	23.850	23.900	23.900	72,000
2023-09-26	24.450	24.450	23.850	23.900	23.900	97,000
2023-09-25	24.400	24.700	24.300	24.450	24.450	162,000
2023-09-22	23.700	24.500	23.700	24.500	24.500	152,000
2023-09-21	24.100	24.100	23.800	23.850	23.850	82,000
2023-09-20	24.350	24.350	24.000	24.050	24.050	143,000
2023-09-19	25.050	25.050	24.300	24.350	24.350	251,000
2023-09-18	24.250	25.000	24.200	24.800	24.800	450,000
2023-09-15	24.600	24.600	24.150	24.250	24.250	173,000
2023-09-14	24.000	24.650	24.000	24.500	24.500	292,000
2023-09-13	23.400	23.950	23.350	23.950	23.950	178,000
2023-09-12	23.500	23.600	23.300	23.350	23.350	161,000
2023-09-11	23.850	23.900	23.400	23.400	23.400	264,000
2023-09-08	23.800	23.850	23.650	23.700	23.700	105,000
2023-09-07	23.800	23.850	23.600	23.850	23.850	130,000
2023-09-06	24.000	24.050	23.800	23.800	23.800	105,000
2023-09-05	24.000	24.100	23.600	24.000	24.000	308,000
2023-09-04	24.050	24.250	23.900	23.950	23.950	133,000
2023-09-01	24.250	24.300	24.100	24.100	24.100	169,000
2023-08-31	23.950	24.250	23.750	24.250	24.250	137,000
2023-08-30	23.550	24.050	23.550	24.000	24.000	320,000
2023-08-29	23.200	23.700	23.200	23.600	23.600	164,000
2023-08-28	23.850	23.850	23.300	23.350	23.350	308,000
2023-08-25	23.400	23.850	23.300	23.850	23.850	224,000
2023-08-24	23.650	24.000	23.200	23.400	23.400	445,000
2023-08-23	23.500	23.700	23.500	23.600	23.600	198,000
2023-08-22	23.900	23.900	23.500	23.600	23.600	238,000
2023-08-21	23.550	24.000	23.500	23.900	23.900	263,000
2023-08-18	24.350	24.350	23.600	23.600	23.600	746,000
2023-08-17	24.300	24.500	23.850	24.350	24.350	347,000
2023-08-16	24.600	24.600	23.800	24.300	24.300	385,000

← NewerPage 13 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.