Rossmax International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.450	14.500	13.450	13.650	13.650	514,303
2026-07-22	13.200	13.400	13.200	13.300	13.300	54,000
2026-07-21	13.450	13.450	13.100	13.300	13.300	55,001
2026-07-20	13.200	13.300	13.150	13.300	13.300	54,000
2026-07-17	13.400	13.450	13.000	13.150	13.150	129,000
2026-07-16	13.350	13.450	13.350	13.400	13.400	33,031
2026-07-15	13.350	13.350	13.200	13.350	13.350	27,003
2026-07-14	13.400	13.400	13.050	13.200	13.200	84,672
2026-07-13	13.300	13.400	13.200	13.300	13.300	61,000
2026-07-10	13.300	13.300	13.300	13.300	13.300	0
2026-07-09	13.500	13.550	13.250	13.300	13.300	106,000
2026-07-08	13.800	13.800	13.350	13.450	13.450	70,672
2026-07-07	14.050	14.050	13.650	13.650	13.650	148,000
2026-07-06	13.800	14.150	13.800	13.850	13.850	229,373
2026-07-03	13.450	13.800	13.350	13.800	13.800	154,000
2026-07-02	13.400	13.450	13.150	13.250	13.250	64,001
2026-07-01	13.350	13.400	13.250	13.350	13.350	87,004
2026-06-30	13.450	13.450	13.350	13.350	13.350	45,000
2026-06-29	13.400	13.600	13.400	13.400	13.400	72,004
2026-06-26	13.200	13.400	13.200	13.300	13.300	94,012
2026-06-25	13.250	13.450	13.250	13.300	13.300	45,000
2026-06-24	13.450	13.500	13.250	13.250	13.250	73,002
2026-06-23	13.300	13.450	13.250	13.250	13.250	137,003
2026-06-22	13.600	13.750	13.400	13.500	13.500	97,114
2026-06-18	13.550	13.700	13.450	13.550	13.550	94,000
2026-06-17	13.600	13.650	13.350	13.550	13.550	90,000
2026-06-16	13.650	13.700	13.500	13.600	13.600	66,084
2026-06-15	13.700	13.750	13.550	13.650	13.650	65,002
2026-06-12	13.450	13.700	13.450	13.500	13.500	124,000
2026-06-11	13.850	13.850	13.400	13.450	13.450	83,020
2026-06-10	13.800	13.950	13.650	13.700	13.700	93,004
2026-06-09	14.200	14.250	13.750	13.800	13.800	76,059
2026-06-08	13.500	13.950	13.500	13.750	13.750	171,010
2026-06-05	14.350	14.450	14.100	14.200	14.200	99,002
2026-06-04	14.150	14.400	14.150	14.300	14.300	166,302
2026-06-03	14.000	14.250	13.950	14.150	14.150	163,200
2026-06-02	14.050	14.300	13.950	14.000	14.000	139,050
2026-06-01	14.000	14.350	14.000	14.200	14.200	286,001
2026-05-29	14.100	14.150	13.750	13.950	13.950	389,200
2026-05-28	14.050	14.250	13.950	14.150	14.150	144,000
2026-05-27	14.500	14.500	14.000	14.050	14.050	144,001
2026-05-26	14.700	14.750	14.400	14.400	14.400	178,317
2026-05-25	14.400	15.500	14.200	14.700	14.700	588,002
2026-05-22	14.200	14.400	14.100	14.400	14.400	125,000
2026-05-21	14.150	14.550	14.150	14.250	14.250	76,071
2026-05-20	14.000	14.400	13.950	14.150	14.150	76,008
2026-05-19	13.850	14.150	13.800	14.000	14.000	166,520
2026-05-18	13.700	13.900	13.550	13.750	13.750	91,003
2026-05-15	13.950	13.950	13.700	13.700	13.700	96,089
2026-05-14	14.200	14.300	13.800	13.850	13.850	286,009
2026-05-13	14.200	14.300	14.150	14.150	14.150	149,114
2026-05-12	14.700	14.700	14.200	14.250	14.250	201,174
2026-05-11	14.650	14.700	14.500	14.600	14.600	69,008
2026-05-08	14.600	15.100	14.600	14.650	14.650	157,250
2026-05-07	14.350	14.550	14.350	14.550	14.550	58,067
2026-05-06	14.600	14.600	14.350	14.350	14.350	144,218
2026-05-05	14.600	14.950	14.450	14.650	14.650	118,029
2026-05-04	14.700	14.800	14.500	14.550	14.550	79,231
2026-04-30	14.850	15.150	14.700	14.700	14.700	175,370
2026-04-29	14.500	15.100	14.450	14.950	14.950	232,067

← NewerPage 2 of 3 · 126 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.