Rossmax International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.150	15.250	15.100	15.150	15.150	72,000
2026-01-19	15.050	15.200	15.050	15.150	15.150	134,997
2026-01-16	15.250	15.350	15.200	15.200	15.200	105,052
2026-01-15	15.200	15.300	15.150	15.250	15.250	98,240
2026-01-14	15.050	15.300	15.050	15.200	15.200	84,005
2026-01-13	15.300	15.300	15.100	15.100	15.100	109,080
2026-01-12	15.200	15.250	15.150	15.150	15.150	88,006
2026-01-09	15.200	15.200	15.000	15.050	15.050	83,068
2026-01-08	15.250	15.300	15.150	15.200	15.200	45,218
2026-01-07	15.100	15.250	15.100	15.250	15.250	90,003
2026-01-06	15.500	15.600	15.100	15.250	15.250	104,003
2026-01-05	15.600	15.600	15.250	15.300	15.300	126,439
2026-01-02	15.600	15.650	15.500	15.550	15.550	99,044
2025-12-31	15.400	15.600	15.400	15.600	15.600	123,003
2025-12-30	15.450	15.550	15.250	15.550	15.550	135,424
2025-12-29	15.400	15.500	15.350	15.450	15.450	170,001
2025-12-26	15.350	15.400	15.150	15.400	15.400	248,006
2025-12-24	15.350	15.450	15.250	15.350	15.350	353,001
2025-12-23	15.000	15.250	14.950	15.250	15.250	546,068
2025-12-22	15.100	15.100	14.950	14.950	14.950	549,001
2025-12-19	15.050	15.100	15.000	15.000	15.000	778,003
2025-12-18	15.100	15.150	15.050	15.050	15.050	439,006
2025-12-17	15.050	15.100	15.050	15.050	15.050	154,001
2025-12-16	15.000	15.100	14.950	15.050	15.050	80,001
2025-12-15	15.100	15.100	15.000	15.000	15.000	90,002
2025-12-12	15.000	15.100	15.000	15.000	15.000	106,080
2025-12-11	15.000	15.050	15.000	15.000	15.000	112,006
2025-12-10	14.750	15.050	14.600	15.000	15.000	230,426
2025-12-09	15.100	15.150	14.700	14.750	14.750	405,013
2025-12-08	15.250	15.250	15.200	15.200	15.200	335,004
2025-12-05	15.250	15.400	15.200	15.250	15.250	250,000
2025-12-04	15.100	15.250	15.000	15.250	15.250	95,110
2025-12-03	15.300	15.300	15.150	15.200	15.200	161,011
2025-12-02	15.300	15.300	15.150	15.200	15.200	129,006
2025-12-01	15.450	15.450	15.300	15.400	15.400	82,006
2025-11-28	15.400	15.450	15.350	15.450	15.450	157,002
2025-11-27	15.300	15.400	15.150	15.400	15.400	162,001
2025-11-26	15.400	15.400	15.300	15.300	15.300	92,100
2025-11-25	15.350	15.400	15.250	15.350	15.350	185,091
2025-11-24	15.300	15.300	15.150	15.300	15.300	139,002
2025-11-21	15.250	15.250	15.150	15.250	15.250	130,002
2025-11-20	15.350	15.450	15.200	15.400	15.400	233,000
2025-11-19	15.400	15.400	15.200	15.300	15.300	78,030
2025-11-18	15.400	15.400	15.100	15.400	15.400	182,320
2025-11-17	15.400	15.400	15.200	15.350	15.350	187,006
2025-11-14	15.500	15.500	15.200	15.300	15.300	146,011
2025-11-13	15.550	15.550	15.100	15.400	15.400	291,277
2025-11-12	15.600	15.700	15.550	15.600	15.600	173,400
2025-11-11	15.600	15.600	15.400	15.600	15.600	199,359
2025-11-10	15.550	15.600	15.450	15.550	15.550	184,001
2025-11-07	15.550	15.550	15.250	15.550	15.550	304,001
2025-11-06	15.250	15.400	15.250	15.400	15.400	273,001
2025-11-05	15.450	15.450	15.100	15.250	15.250	231,001
2025-11-04	15.400	15.550	15.300	15.400	15.400	346,034
2025-11-03	15.500	15.500	15.200	15.350	15.350	195,001
2025-10-31	15.400	15.400	15.250	15.400	15.400	367,047
2025-10-30	15.250	15.300	15.200	15.250	15.250	350,500
2025-10-29	15.300	15.300	15.100	15.200	15.200	177,185
2025-10-28	15.200	15.250	15.100	15.200	15.200	82,000
2025-10-27	15.150	15.350	15.150	15.200	15.200	120,002

← NewerPage 4 of 21 · 1,226 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.