Rossmax International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	23.550	23.600	22.700	22.700	20.562	1,844,190
2022-05-23	23.150	23.650	22.600	23.300	21.105	3,387,482
2022-05-20	23.750	24.000	23.000	23.000	20.833	3,151,333
2022-05-19	24.100	25.400	23.550	23.550	21.332	8,663,463
2022-05-18	23.900	24.850	23.850	24.550	22.237	5,329,566
2022-05-17	23.500	24.100	23.500	23.800	21.558	2,654,685
2022-05-16	23.100	23.900	22.950	23.550	21.332	4,910,165
2022-05-13	23.100	23.350	22.550	23.250	21.060	6,614,797
2022-05-12	22.800	23.500	22.200	23.000	20.833	7,294,923
2022-05-11	24.200	24.350	23.000	23.000	20.833	8,839,090
2022-05-10	24.350	24.350	22.400	24.200	21.920	13,763,650
2022-05-09	25.300	25.700	23.900	23.900	21.649	9,163,353
2022-05-06	25.200	25.950	24.150	25.000	22.645	19,622,141
2022-05-05	25.700	26.250	25.000	25.000	22.645	11,742,710
2022-05-04	27.900	28.300	25.050	25.100	22.736	16,393,510
2022-05-03	28.900	29.400	27.600	27.800	25.181	18,902,811
2022-04-29	30.100	30.500	28.450	28.450	25.770	21,169,891
2022-04-28	31.450	32.900	30.350	30.500	27.627	69,745,352
2022-04-27	28.450	31.100	27.550	31.100	28.170	39,604,008
2022-04-26	29.900	30.000	27.100	28.300	25.634	16,999,891
2022-04-25	30.850	32.800	28.600	28.700	25.996	36,198,391
2022-04-22	31.050	32.500	29.650	30.000	27.174	27,890,920
2022-04-21	32.550	34.450	30.850	31.000	28.080	79,447,922
2022-04-20	29.100	31.350	27.800	31.350	28.397	28,651,141
2022-04-19	30.650	31.100	27.600	28.500	25.815	31,801,070
2022-04-18	29.000	29.400	28.800	29.400	26.630	5,547,394
2022-04-15	25.100	26.750	24.800	26.750	24.230	13,865,850
2022-04-14	22.250	24.350	22.200	24.350	22.056	6,607,647
2022-04-13	22.900	22.900	22.150	22.150	20.063	1,665,446
2022-04-12	23.100	23.650	22.050	22.900	20.743	3,888,039
2022-04-11	22.600	24.300	22.500	23.650	21.422	10,430,790
2022-04-08	22.000	22.300	21.100	22.100	20.018	2,869,146
2022-04-07	21.100	21.750	20.500	21.400	19.384	1,157,672
2022-04-06	20.950	21.450	20.850	21.000	19.022	633,963
2022-04-01	20.700	21.150	20.600	20.650	18.705	272,119
2022-03-31	20.450	20.700	20.000	20.700	18.750	248,029
2022-03-30	20.600	20.800	20.450	20.550	18.614	223,133
2022-03-29	20.700	20.700	20.300	20.600	18.659	314,215
2022-03-28	21.450	21.700	20.700	20.700	18.750	1,358,184
2022-03-25	20.850	20.900	20.550	20.650	18.705	244,425
2022-03-24	20.800	20.850	20.750	20.850	18.886	164,505
2022-03-23	21.300	21.300	20.850	20.950	18.976	382,051
2022-03-22	21.450	21.450	21.000	21.200	19.203	652,566
2022-03-21	20.650	21.050	20.600	20.900	18.931	571,442
2022-03-18	20.450	20.600	20.300	20.500	18.569	463,551
2022-03-17	20.100	20.400	20.100	20.300	18.388	396,720
2022-03-16	19.950	20.200	19.850	20.100	18.207	285,262
2022-03-15	20.050	20.250	19.800	19.850	17.980	306,057
2022-03-14	19.700	20.200	19.700	20.050	18.161	404,479
2022-03-11	19.700	19.750	19.500	19.700	17.844	166,624
2022-03-10	19.550	19.700	19.500	19.700	17.844	145,262
2022-03-09	19.200	19.450	19.200	19.350	17.527	128,104
2022-03-08	19.500	19.500	18.950	19.100	17.301	428,026
2022-03-07	20.000	20.000	19.250	19.300	17.482	381,773
2022-03-04	19.750	19.900	19.700	19.800	17.935	268,091
2022-03-03	19.750	19.900	19.700	19.750	17.889	183,067
2022-03-02	19.750	19.800	19.650	19.750	17.889	184,158
2022-03-01	19.500	20.000	19.500	19.800	17.935	403,407
2022-02-25	19.500	19.600	19.250	19.350	17.527	231,743
2022-02-24	19.650	19.800	19.250	19.300	17.482	506,175

← NewerPage 19 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.