Rossmax International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	21.900	23.450	21.900	23.100	22.133	3,308,692
2022-08-16	21.800	22.100	21.550	21.800	20.887	1,405,552
2022-08-15	20.950	21.950	20.800	21.800	20.887	1,522,268
2022-08-12	20.750	20.850	20.450	20.750	19.881	433,302
2022-08-11	20.500	20.600	20.250	20.550	19.689	737,530
2022-08-10	20.500	20.550	20.200	20.400	19.546	608,243
2022-08-09	20.200	20.450	20.200	20.400	19.546	515,382
2022-08-08	20.050	20.400	19.900	20.150	19.306	705,168
2022-08-05	19.500	20.050	19.500	19.950	19.114	480,414
2022-08-04	19.550	19.600	19.100	19.350	18.540	522,256
2022-08-03	19.800	20.100	19.450	19.500	18.683	566,725
2022-08-02	20.350	20.350	19.800	19.950	19.114	681,271
2022-08-01	20.250	20.500	20.150	20.250	19.402	467,030
2022-07-29	20.350	20.350	20.100	20.200	19.354	407,774
2022-07-28	20.550	20.650	20.100	20.200	19.354	910,767
2022-07-27	19.800	20.400	19.800	20.400	19.546	1,544,376
2022-07-26	19.800	19.900	19.550	19.650	18.827	635,507
2022-07-25	19.750	20.150	19.500	19.650	18.827	995,916
2022-07-22	19.250	19.700	19.200	19.700	18.875	753,230
2022-07-21	19.550	19.550	19.150	19.200	18.396	472,869
2022-07-20	19.150	19.350	19.100	19.250	18.444	890,636
2022-07-19	19.650	20.100	19.650	20.000	18.116	912,063
2022-07-18	19.400	19.700	19.400	19.700	17.844	282,726
2022-07-15	19.500	19.600	19.250	19.300	17.482	406,539
2022-07-14	19.500	19.650	19.150	19.500	17.663	680,809
2022-07-13	19.650	19.800	19.400	19.400	17.572	842,156
2022-07-12	20.750	20.750	19.200	19.300	17.482	1,471,206
2022-07-11	20.400	21.150	20.200	20.950	18.976	764,132
2022-07-08	20.850	20.850	20.200	20.500	18.569	666,276
2022-07-07	19.500	20.000	19.250	20.000	18.116	520,075
2022-07-06	19.850	19.950	19.300	19.350	17.527	466,467
2022-07-05	20.100	20.100	19.700	19.900	18.025	513,688
2022-07-04	19.250	19.550	19.050	19.500	17.663	693,657
2022-07-01	19.800	19.850	18.950	19.050	17.255	1,533,576
2022-06-30	20.600	20.700	20.000	20.050	18.161	1,179,693
2022-06-29	20.400	20.950	20.300	20.600	18.659	689,530
2022-06-28	20.950	21.200	20.500	20.500	18.569	610,981
2022-06-27	21.000	21.000	20.600	21.000	19.022	669,658
2022-06-24	20.650	20.700	20.350	20.550	18.614	625,421
2022-06-23	20.400	20.900	20.250	20.400	18.478	1,095,930
2022-06-22	21.100	21.250	20.250	20.250	18.342	890,098
2022-06-21	20.400	21.350	20.400	21.100	19.112	931,875
2022-06-20	21.500	21.800	20.350	20.350	18.433	1,529,651
2022-06-17	20.550	21.300	20.300	21.250	19.248	1,654,012
2022-06-16	21.700	21.800	21.000	21.000	19.022	1,189,138
2022-06-15	21.400	21.750	21.400	21.400	19.384	936,986
2022-06-14	21.900	22.100	21.250	21.350	19.339	2,043,041
2022-06-13	22.850	22.950	22.300	22.300	20.199	2,706,649
2022-06-10	23.850	24.350	23.350	23.400	21.196	3,830,113
2022-06-09	23.250	24.100	23.100	23.950	21.694	5,065,229
2022-06-08	22.950	23.250	22.850	22.850	20.697	777,623
2022-06-07	22.900	23.000	22.800	22.800	20.652	735,372
2022-06-06	23.200	23.250	22.800	22.800	20.652	1,219,798
2022-06-02	23.500	23.800	23.100	23.100	20.924	1,198,303
2022-06-01	23.450	23.750	23.350	23.500	21.286	1,179,309
2022-05-31	23.700	23.800	23.250	23.250	21.060	1,088,062
2022-05-30	23.350	23.650	23.100	23.600	21.377	1,515,757
2022-05-27	22.900	23.100	22.700	22.800	20.652	1,282,239
2022-05-26	23.150	23.300	22.700	22.700	20.562	1,447,348
2022-05-25	22.700	23.150	22.700	23.100	20.924	1,612,109

← NewerPage 18 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.