Rossmax International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	28.900	29.050	28.000	28.000	26.827	2,348,422
2023-05-18	29.050	29.300	28.600	28.900	27.690	1,940,448
2023-05-17	28.900	29.150	28.450	29.000	27.785	1,597,357
2023-05-16	29.200	29.450	28.750	28.750	27.546	1,524,655
2023-05-15	29.850	30.700	28.700	28.800	27.594	3,802,652
2023-05-12	29.600	30.200	28.550	29.450	28.217	4,632,551
2023-05-11	33.550	33.650	29.900	29.900	28.648	9,019,152
2023-05-10	33.550	33.700	32.900	33.200	31.809	3,258,735
2023-05-09	34.950	35.800	33.100	33.550	32.145	7,759,337
2023-05-08	34.700	35.250	33.900	34.550	33.103	6,512,587
2023-05-05	36.250	36.250	34.700	34.750	33.295	10,965,750
2023-05-04	35.650	36.850	33.600	36.100	34.588	19,290,859
2023-05-03	34.800	35.950	34.200	35.850	34.348	14,054,920
2023-05-02	36.800	36.800	32.900	34.600	33.151	30,988,850
2023-04-28	33.600	33.600	32.550	33.600	32.193	6,209,758
2023-04-27	27.700	30.550	27.400	30.550	29.270	10,029,700
2023-04-26	27.000	27.950	26.200	27.800	26.636	4,350,998
2023-04-25	26.900	28.700	26.450	27.500	26.348	9,677,639
2023-04-24	25.150	26.300	25.000	26.250	25.151	2,371,599
2023-04-21	25.450	25.800	24.700	24.850	23.809	1,698,337
2023-04-20	26.200	26.700	25.500	25.500	24.432	2,935,708
2023-04-19	25.550	25.750	25.250	25.400	24.336	1,891,910
2023-04-18	25.000	25.500	24.900	25.050	24.001	1,837,860
2023-04-17	24.600	24.900	24.600	24.900	23.857	1,138,648
2023-04-14	24.450	24.600	24.400	24.450	23.426	514,463
2023-04-13	24.150	24.700	24.150	24.400	23.378	525,865
2023-04-12	24.100	24.500	24.050	24.450	23.426	743,473
2023-04-11	24.100	24.200	24.000	24.100	23.091	242,308
2023-04-10	24.300	24.300	23.850	23.950	22.947	320,480
2023-04-07	24.150	24.500	24.100	24.150	23.139	546,850
2023-04-06	24.000	24.050	23.800	24.050	23.043	404,762
2023-03-31	23.700	23.900	23.650	23.850	22.851	194,371
2023-03-30	23.800	23.800	23.550	23.650	22.659	485,250
2023-03-29	23.900	24.050	23.750	23.750	22.755	272,540
2023-03-28	24.050	24.250	23.700	23.750	22.755	254,585
2023-03-27	23.800	24.200	23.800	24.050	23.043	375,416
2023-03-24	23.850	23.950	23.550	23.900	22.899	304,589
2023-03-23	23.650	23.850	23.550	23.750	22.755	232,010
2023-03-22	23.900	24.100	23.800	23.850	22.851	324,275
2023-03-21	23.650	24.100	23.600	23.900	22.899	754,836
2023-03-20	23.600	23.600	23.500	23.500	22.516	209,443
2023-03-17	23.200	23.850	23.150	23.650	22.659	516,397
2023-03-16	23.700	23.700	23.000	23.050	22.085	503,494
2023-03-15	22.900	23.600	22.900	23.450	22.468	516,275
2023-03-14	22.850	23.050	22.650	22.800	21.845	287,649
2023-03-13	23.000	23.000	22.500	22.950	21.989	575,652
2023-03-10	23.800	23.800	23.000	23.050	22.085	1,312,019
2023-03-09	24.150	24.150	23.750	23.900	22.899	672,579
2023-03-08	24.100	24.150	23.900	24.050	23.043	572,050
2023-03-07	24.600	24.600	24.200	24.200	23.186	653,852
2023-03-06	24.800	24.800	24.400	24.500	23.474	680,623
2023-03-03	24.700	24.750	24.200	24.600	23.570	1,278,655
2023-03-02	24.000	24.650	24.000	24.600	23.570	1,602,890
2023-03-01	24.000	24.050	23.450	23.900	22.899	1,056,888
2023-02-24	24.450	24.500	24.050	24.200	23.186	578,577
2023-02-23	24.300	24.350	24.050	24.300	23.282	637,925
2023-02-22	24.150	24.300	23.750	24.300	23.282	726,899
2023-02-21	24.000	24.750	23.950	24.250	23.234	3,175,508
2023-02-20	23.600	23.900	23.500	23.900	22.899	442,342
2023-02-17	23.450	23.600	23.400	23.600	22.612	253,259

← NewerPage 15 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.