Rossmax International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	20.350	20.400	19.950	20.050	19.210	548,293
2022-11-10	20.100	20.250	19.900	20.000	19.162	183,304
2022-11-09	20.000	20.150	20.000	20.100	19.258	203,503
2022-11-08	20.250	20.350	19.800	19.900	19.067	495,552
2022-11-07	20.050	20.350	20.000	20.100	19.258	515,115
2022-11-04	19.700	19.850	19.500	19.800	18.971	229,030
2022-11-03	19.650	19.650	19.400	19.600	18.779	212,312
2022-11-02	19.700	19.850	19.600	19.650	18.827	307,324
2022-11-01	19.150	19.750	19.100	19.600	18.779	636,525
2022-10-31	19.000	19.200	18.950	19.000	18.204	150,055
2022-10-28	19.300	19.300	18.900	18.900	18.108	193,956
2022-10-27	18.950	19.350	18.950	19.300	18.492	263,267
2022-10-26	18.850	19.100	18.750	18.900	18.108	218,259
2022-10-25	19.350	19.350	18.850	18.850	18.061	522,381
2022-10-24	19.650	19.650	19.250	19.250	18.444	209,016
2022-10-21	19.450	19.450	19.200	19.250	18.444	267,779
2022-10-20	19.600	19.600	19.250	19.600	18.779	137,587
2022-10-19	19.900	20.050	19.550	19.600	18.779	169,370
2022-10-18	19.800	19.950	19.650	19.850	19.019	252,011
2022-10-17	19.600	19.600	18.900	19.550	18.731	522,120
2022-10-14	19.500	20.000	19.450	19.900	19.067	401,045
2022-10-13	19.950	20.000	19.000	19.150	18.348	868,370
2022-10-12	19.850	20.200	19.550	19.900	19.067	282,044
2022-10-11	20.200	20.200	19.700	19.800	18.971	535,238
2022-10-07	20.650	20.750	20.450	20.450	19.594	275,249
2022-10-06	20.950	20.950	20.600	20.850	19.977	317,014
2022-10-05	21.400	21.500	20.650	20.700	19.833	539,252
2022-10-04	21.100	21.400	20.900	21.150	20.264	470,007
2022-10-03	20.700	21.250	20.550	20.850	19.977	299,674
2022-09-30	20.450	20.900	19.900	20.900	20.025	349,477
2022-09-29	20.150	20.900	20.150	20.800	19.929	644,161
2022-09-28	21.000	21.050	19.800	19.800	18.971	714,767
2022-09-27	20.600	21.200	20.200	21.200	20.312	808,085
2022-09-26	21.200	21.200	20.250	20.300	19.450	974,634
2022-09-23	22.400	22.400	21.450	21.500	20.600	975,647
2022-09-22	22.550	23.000	22.200	22.400	21.462	754,720
2022-09-21	23.100	23.100	22.350	22.400	21.462	589,613
2022-09-20	22.650	23.100	22.600	23.100	22.133	625,867
2022-09-19	22.600	22.600	22.100	22.450	21.510	572,207
2022-09-16	22.850	23.000	22.550	22.600	21.653	693,950
2022-09-15	23.350	23.500	22.750	22.850	21.893	1,549,206
2022-09-14	23.400	24.500	23.300	23.400	22.420	1,837,341
2022-09-13	24.450	24.600	23.750	23.850	22.851	1,266,288
2022-09-12	24.600	24.750	23.900	24.600	23.570	1,227,123
2022-09-08	23.700	24.350	23.600	24.250	23.234	971,131
2022-09-07	23.900	24.100	23.550	23.550	22.564	699,888
2022-09-06	24.550	24.700	23.400	23.850	22.851	1,893,745
2022-09-05	25.100	26.400	24.350	24.450	23.426	4,066,013
2022-09-02	25.900	25.950	24.650	24.800	23.761	3,325,079
2022-09-01	24.500	26.750	24.300	25.600	24.528	6,541,023
2022-08-31	24.000	25.100	24.000	24.500	23.474	4,412,818
2022-08-30	24.000	24.300	23.900	24.000	22.995	1,067,679
2022-08-29	23.100	24.100	23.100	23.850	22.851	908,993
2022-08-26	24.000	24.300	23.700	23.850	22.851	1,374,403
2022-08-25	24.500	24.500	23.750	23.950	22.947	1,110,037
2022-08-24	23.950	24.200	23.550	23.800	22.803	1,875,327
2022-08-23	23.500	23.800	22.900	23.500	22.516	1,734,006
2022-08-22	23.850	24.800	23.200	23.250	22.276	3,856,137
2022-08-19	23.050	23.700	22.950	23.400	22.420	1,562,084
2022-08-18	23.450	24.000	22.800	22.950	21.989	3,995,693

← NewerPage 17 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.