Rossmax International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	24.250	24.650	24.250	24.600	24.600	368,000
2023-08-14	24.800	24.800	24.000	24.150	24.150	1,065,000
2023-08-11	25.500	25.550	24.900	24.900	24.900	810,000
2023-08-10	26.250	26.300	25.200	25.350	25.350	1,153,000
2023-08-09	26.550	26.750	26.300	26.400	26.400	392,000
2023-08-08	27.150	27.150	26.500	26.500	26.500	658,000
2023-08-07	26.950	27.150	26.400	27.150	27.150	699,000
2023-08-04	26.750	27.350	26.450	27.200	27.200	486,000
2023-08-03	26.850	26.850	26.850	26.850	26.850	0
2023-08-02	27.350	27.350	26.750	26.850	26.850	877,000
2023-08-01	27.400	27.800	27.250	27.350	27.350	551,000
2023-07-31	28.250	28.250	27.300	27.400	27.400	1,117,000
2023-07-28	28.450	28.450	28.000	28.000	28.000	797,000
2023-07-27	28.600	28.800	28.200	28.400	28.400	727,000
2023-07-26	29.100	29.100	28.300	28.400	28.400	889,000
2023-07-25	28.450	29.100	28.100	29.100	29.100	1,203,000
2023-07-24	29.200	29.250	28.200	28.250	28.250	1,491,000
2023-07-21	29.300	30.200	29.100	29.200	29.200	1,806,000
2023-07-20	30.400	30.800	29.650	30.000	30.000	2,097,000
2023-07-19	29.850	31.200	29.450	30.350	30.350	5,747,000
2023-07-18	30.200	31.200	29.650	29.850	29.850	7,934,000
2023-07-17	29.500	29.500	29.000	29.200	29.200	1,930,000
2023-07-14	27.850	28.900	27.850	28.850	28.850	1,353,000
2023-07-13	28.450	28.450	27.700	27.800	27.800	1,107,000
2023-07-12	28.400	28.800	27.950	28.100	28.100	867,000
2023-07-11	29.050	29.250	28.300	28.300	28.300	1,579,000
2023-07-10	29.300	29.550	28.900	29.050	29.050	967,000
2023-07-07	29.750	29.900	29.100	29.250	29.250	1,298,000
2023-07-06	30.250	30.750	29.450	29.650	29.650	2,159,000
2023-07-05	29.600	30.500	29.500	30.150	30.150	2,459,000
2023-07-04	30.150	30.200	29.300	29.350	29.350	2,308,000
2023-07-03	30.400	30.500	29.800	30.250	30.250	3,694,000
2023-06-30	30.000	31.000	29.850	30.700	30.700	9,991,000
2023-06-29	28.250	30.450	28.200	30.050	30.050	11,229,000
2023-06-28	31.800	31.900	28.000	28.550	28.550	16,485,000
2023-06-27	27.000	29.450	26.850	29.450	29.450	5,645,000
2023-06-26	26.750	27.100	26.150	26.800	26.800	766,000
2023-06-21	26.700	26.750	26.500	26.750	26.750	554,000
2023-06-20	27.200	27.200	26.550	26.600	26.600	963,000
2023-06-19	27.450	27.450	27.050	27.050	27.050	1,506,000
2023-06-16	27.900	28.700	27.900	28.650	27.450	2,001,000
2023-06-15	28.000	28.000	27.650	27.750	26.588	1,038,000
2023-06-14	28.000	28.100	27.800	27.850	26.684	665,348
2023-06-13	28.300	28.300	27.900	27.900	26.731	1,156,308
2023-06-12	28.900	28.900	28.000	28.100	26.923	1,412,866
2023-06-09	28.450	28.850	28.050	28.850	27.642	1,517,987
2023-06-08	28.750	28.800	28.100	28.200	27.019	1,642,450
2023-06-07	29.350	29.350	28.800	28.900	27.690	2,257,050
2023-06-06	28.600	29.700	28.150	29.350	28.121	4,567,653
2023-06-05	27.700	28.450	27.550	28.400	27.211	1,876,199
2023-06-02	27.700	28.100	27.500	27.550	26.396	1,874,798
2023-06-01	27.400	27.400	27.000	27.400	26.252	792,634
2023-05-31	27.250	27.600	27.100	27.400	26.252	981,752
2023-05-30	27.750	27.850	27.050	27.050	25.917	1,275,459
2023-05-29	27.700	28.050	27.500	27.700	26.540	904,600
2023-05-26	28.200	28.350	27.550	27.550	26.396	2,275,813
2023-05-25	28.850	28.850	28.100	28.200	27.019	1,283,790
2023-05-24	29.350	29.350	28.600	28.700	27.498	2,329,319
2023-05-23	28.150	29.750	28.150	29.400	28.169	3,785,468
2023-05-22	27.750	28.350	27.150	28.300	27.115	2,883,545

← NewerPage 14 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.