Rossmax International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.500	14.650	14.400	14.500	14.500	76,001
2026-04-27	14.350	14.700	14.150	14.450	14.450	188,459
2026-04-24	14.700	14.800	14.300	14.350	14.350	269,000
2026-04-23	14.950	14.950	14.550	14.600	14.600	311,001
2026-04-22	15.100	15.100	14.900	14.950	14.950	165,054
2026-04-21	15.350	15.350	15.100	15.100	15.100	189,000
2026-04-20	15.500	15.500	15.150	15.200	15.200	212,000
2026-04-17	15.700	15.700	15.500	15.500	15.500	90,001
2026-04-16	15.500	15.700	15.400	15.550	15.550	145,000
2026-04-15	15.500	15.550	15.300	15.500	15.500	353,102
2026-04-14	15.400	15.450	15.350	15.400	15.400	78,003
2026-04-13	15.550	15.550	15.300	15.400	15.400	78,003
2026-04-10	15.550	15.600	15.450	15.550	15.550	89,001
2026-04-09	15.350	15.550	15.350	15.400	15.400	97,121
2026-04-08	15.400	15.550	15.300	15.400	15.400	183,002
2026-04-07	15.800	15.800	15.250	15.300	15.300	205,007
2026-04-02	16.350	16.350	15.550	15.550	15.550	317,004
2026-04-01	16.100	16.500	16.000	16.100	16.100	151,004
2026-03-31	15.800	16.150	15.750	15.800	15.800	233,009
2026-03-30	16.100	16.100	15.650	15.750	15.750	235,006
2026-03-27	16.050	16.300	16.050	16.050	16.050	112,004
2026-03-26	16.450	16.450	16.200	16.250	16.250	108,013
2026-03-25	16.300	16.350	16.150	16.200	16.200	65,108
2026-03-24	16.500	16.550	16.000	16.100	16.100	291,221
2026-03-23	17.000	17.000	16.100	16.200	16.200	274,179
2026-03-20	18.250	18.250	17.100	17.100	17.100	578,218
2026-03-19	17.900	18.200	17.300	18.000	18.000	1,224,027
2026-03-18	19.650	19.750	18.000	18.000	18.000	1,427,222
2026-03-17	20.000	20.250	19.600	19.600	19.600	1,724,323
2026-03-16	20.050	20.400	19.700	19.850	19.850	1,165,022
2026-03-13	19.550	20.050	19.500	20.050	20.050	709,044
2026-03-12	20.150	20.150	19.650	19.850	19.850	797,491
2026-03-11	20.000	20.100	19.700	20.100	20.100	778,011
2026-03-10	20.700	20.700	19.800	19.850	19.850	779,013
2026-03-09	20.250	20.400	19.250	20.400	20.400	542,034
2026-03-06	19.500	20.500	19.500	20.250	20.250	812,265
2026-03-05	19.000	19.750	18.900	19.350	19.350	198,042
2026-03-04	19.350	19.350	18.350	18.800	18.800	556,057
2026-03-03	20.000	20.000	19.450	19.450	19.450	467,648
2026-03-02	19.800	20.250	19.350	19.950	19.950	805,018
2026-02-26	20.250	20.850	20.150	20.150	20.150	1,470,422
2026-02-25	20.000	20.450	19.250	20.000	20.000	977,003
2026-02-24	19.300	20.150	19.100	20.000	20.000	1,373,400
2026-02-23	17.950	19.100	17.950	19.000	19.000	592,169
2026-02-11	17.050	17.850	17.050	17.700	17.700	309,003
2026-02-10	17.200	17.500	17.050	17.200	17.200	223,004
2026-02-09	17.750	17.850	17.200	17.200	17.200	218,880
2026-02-06	18.550	18.550	17.600	17.600	17.600	431,880
2026-02-05	18.600	18.700	18.300	18.500	18.500	284,349
2026-02-04	18.950	19.000	18.500	18.700	18.700	522,033
2026-02-03	18.600	19.050	17.600	19.000	19.000	996,113
2026-02-02	18.350	19.050	17.600	18.600	18.600	908,127
2026-01-30	19.250	19.250	18.500	18.500	18.500	757,152
2026-01-29	19.150	19.550	18.550	19.350	19.350	1,891,014
2026-01-28	19.400	20.100	18.600	19.100	19.100	5,624,385
2026-01-27	17.400	18.850	17.000	18.850	18.850	6,460,999
2026-01-26	16.800	17.850	16.300	17.150	17.150	3,221,402
2026-01-23	15.000	16.550	15.000	16.550	16.550	2,895,565
2026-01-22	15.250	15.250	15.000	15.050	15.050	124,888
2026-01-21	15.250	15.250	15.100	15.150	15.150	141,430

← NewerPage 3 of 5 · 244 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.