Rossmax International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	19.700	19.750	19.500	19.700	17.844	368,177
2022-02-22	20.100	20.100	19.500	19.750	17.889	318,656
2022-02-21	20.050	20.100	19.900	20.100	18.207	216,490
2022-02-18	20.100	20.150	19.950	20.000	18.116	155,151
2022-02-17	20.000	20.100	19.900	20.100	18.207	211,287
2022-02-16	20.000	20.050	19.900	20.000	18.116	303,311
2022-02-15	19.550	19.850	19.550	19.850	17.980	124,258
2022-02-14	20.000	20.000	19.500	19.550	17.708	364,456
2022-02-11	19.900	20.350	19.900	20.050	18.161	317,208
2022-02-10	20.000	20.200	19.950	20.050	18.161	152,241
2022-02-09	19.950	20.050	19.750	19.900	18.025	166,314
2022-02-08	19.700	19.900	19.700	19.900	18.025	108,273
2022-02-07	19.500	19.900	19.450	19.900	18.025	199,657
2022-01-26	19.400	19.600	19.250	19.400	17.572	415,732
2022-01-25	20.400	20.400	19.500	19.550	17.708	843,498
2022-01-24	21.000	21.000	20.350	20.350	18.433	628,492
2022-01-21	20.550	20.950	20.350	20.400	18.478	692,001
2022-01-20	20.900	20.900	20.500	20.650	18.705	268,137
2022-01-19	20.800	20.900	20.700	20.700	18.750	301,397
2022-01-18	20.850	20.900	20.650	20.700	18.750	382,230
2022-01-17	20.950	21.150	20.750	20.750	18.795	326,699
2022-01-14	21.050	21.250	20.700	20.950	18.976	521,154
2022-01-13	21.150	21.400	20.950	21.000	19.022	434,490
2022-01-12	21.000	21.250	20.650	20.750	18.795	653,078
2022-01-11	22.000	22.000	20.900	20.950	18.976	1,948,349
2022-01-10	22.600	23.700	22.300	22.300	20.199	6,184,857
2022-01-07	21.550	22.350	21.400	22.150	20.063	2,507,998
2022-01-06	21.550	22.500	21.400	21.500	19.475	2,154,723
2022-01-05	21.800	22.250	21.200	21.350	19.339	1,085,682
2022-01-04	21.150	21.800	21.050	21.700	19.656	1,305,981
2022-01-03	21.400	21.400	21.000	21.050	19.067	580,189
2021-12-30	20.850	21.150	20.850	21.100	19.112	871,107
2021-12-29	20.700	20.850	20.700	20.800	18.841	321,905
2021-12-28	20.700	20.750	20.600	20.650	18.705	333,003
2021-12-27	20.900	20.900	20.600	20.650	18.705	478,773
2021-12-24	20.850	20.850	20.600	20.750	18.795	380,452
2021-12-23	20.750	20.850	20.650	20.750	18.795	319,459
2021-12-22	20.750	20.800	20.550	20.800	18.841	258,225
2021-12-21	20.750	20.950	20.600	20.600	18.659	440,666
2021-12-20	20.900	20.900	20.500	20.800	18.841	293,961
2021-12-17	21.100	21.350	20.700	20.800	18.841	980,384
2021-12-16	20.650	20.750	20.550	20.700	18.750	242,940
2021-12-15	20.650	20.650	20.500	20.550	18.614	225,257
2021-12-14	20.600	20.700	20.500	20.500	18.569	514,583
2021-12-13	20.950	20.950	20.500	20.550	18.614	369,461
2021-12-10	21.150	21.850	20.600	20.800	18.841	1,919,333
2021-12-09	20.450	20.550	20.350	20.450	18.524	359,220
2021-12-08	20.550	20.650	20.400	20.450	18.524	602,672
2021-12-07	20.950	20.950	20.500	20.500	18.569	661,872
2021-12-06	20.900	21.000	20.750	20.800	18.841	703,865
2021-12-03	21.100	21.200	20.700	20.800	18.841	1,288,950
2021-12-02	21.450	21.450	20.700	20.950	18.976	2,650,059
2021-12-01	20.900	21.600	20.700	21.000	19.022	2,710,026
2021-11-30	20.700	21.000	20.250	20.350	18.433	5,241,814
2021-11-29	21.450	22.450	21.250	22.450	20.335	11,246,090
2021-11-26	19.650	21.200	19.450	20.450	18.524	3,784,418
2021-11-25	19.700	19.850	19.550	19.550	17.708	225,497
2021-11-24	19.500	19.700	19.400	19.700	17.844	237,448
2021-11-23	19.550	19.600	19.350	19.400	17.572	250,704
2021-11-22	19.700	19.700	19.400	19.600	17.754	286,035

← NewerPage 20 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.