Rossmax International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	23.550	23.650	23.400	23.450	22.468	303,971
2023-02-15	23.550	23.800	23.400	23.550	22.564	359,736
2023-02-14	23.650	23.650	23.400	23.550	22.564	301,424
2023-02-13	23.400	23.650	23.400	23.650	22.659	348,253
2023-02-10	23.700	23.900	23.250	23.400	22.420	616,221
2023-02-09	24.000	24.300	23.700	23.700	22.707	730,699
2023-02-08	24.450	24.550	23.950	24.000	22.995	1,288,707
2023-02-07	24.650	24.700	24.300	24.350	23.330	635,757
2023-02-06	24.150	24.500	24.150	24.350	23.330	634,451
2023-02-03	24.350	24.400	23.900	24.150	23.139	718,679
2023-02-02	24.000	24.400	23.950	24.200	23.186	826,073
2023-02-01	23.950	24.200	23.850	23.900	22.899	812,884
2023-01-31	23.500	23.800	23.350	23.700	22.707	675,086
2023-01-30	23.650	23.650	23.250	23.450	22.468	647,476
2023-01-17	23.650	23.800	23.500	23.550	22.564	490,283
2023-01-16	23.350	23.950	23.300	23.850	22.851	1,005,173
2023-01-13	23.350	23.700	23.300	23.350	22.372	649,936
2023-01-12	24.750	24.750	23.200	23.350	22.372	2,706,865
2023-01-11	23.450	23.900	23.250	23.900	22.899	1,353,285
2023-01-10	23.850	23.900	23.350	23.400	22.420	747,768
2023-01-09	23.500	23.850	23.300	23.750	22.755	1,221,451
2023-01-06	23.350	23.750	23.150	23.300	22.324	1,397,525
2023-01-05	24.200	24.350	23.300	23.350	22.372	2,162,988
2023-01-04	24.600	24.950	23.900	24.000	22.995	2,082,296
2023-01-03	24.250	25.400	24.250	24.600	23.570	4,603,771
2022-12-30	24.500	24.650	24.150	24.450	23.426	1,265,314
2022-12-29	24.100	24.900	23.600	24.550	23.522	3,324,465
2022-12-28	24.650	25.150	24.000	24.100	23.091	3,054,434
2022-12-27	25.550	25.600	24.200	25.200	24.145	5,954,231
2022-12-26	24.750	26.500	24.700	25.950	24.863	13,453,350
2022-12-23	24.100	25.900	23.950	24.500	23.474	10,911,640
2022-12-22	24.300	24.350	23.350	24.200	23.186	4,045,201
2022-12-21	24.650	24.900	23.800	24.000	22.995	6,394,998
2022-12-20	25.800	26.200	24.050	24.050	23.043	23,384,520
2022-12-19	23.800	24.850	23.650	24.850	23.809	3,157,382
2022-12-16	22.000	23.450	21.900	22.600	21.653	4,788,945
2022-12-15	23.450	23.450	22.400	22.450	21.510	1,834,530
2022-12-14	23.850	24.050	22.900	23.500	22.516	3,745,736
2022-12-13	23.500	25.000	22.900	23.800	22.803	9,332,870
2022-12-12	22.600	23.450	22.200	22.900	21.941	4,866,848
2022-12-09	22.550	23.150	22.100	22.200	21.270	1,614,495
2022-12-08	22.750	23.100	22.000	22.600	21.653	3,068,663
2022-12-07	21.050	22.900	21.050	22.750	21.797	2,785,198
2022-12-06	21.500	21.650	21.100	21.250	20.360	582,227
2022-12-05	20.900	21.750	20.900	21.500	20.600	1,058,967
2022-12-02	20.750	20.950	20.700	20.800	19.929	337,864
2022-12-01	20.900	20.900	20.600	20.750	19.881	473,463
2022-11-30	20.700	20.850	20.450	20.700	19.833	449,015
2022-11-29	20.200	20.550	20.200	20.500	19.641	237,388
2022-11-28	20.200	20.250	20.050	20.200	19.354	233,455
2022-11-25	20.500	20.500	20.100	20.150	19.306	475,336
2022-11-24	20.700	21.000	20.350	20.450	19.594	726,698
2022-11-23	20.350	20.600	20.250	20.600	19.737	495,726
2022-11-22	20.250	20.650	20.200	20.250	19.402	457,506
2022-11-21	20.450	20.450	20.200	20.350	19.498	239,115
2022-11-18	20.550	20.600	20.200	20.300	19.450	314,118
2022-11-17	20.050	20.600	20.050	20.450	19.594	686,196
2022-11-16	20.050	20.150	19.900	20.000	19.162	335,685
2022-11-15	20.200	20.250	19.900	20.000	19.162	363,354
2022-11-14	20.150	20.200	19.950	20.200	19.354	341,860

← NewerPage 16 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.