Rossmax International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.250	15.400	15.150	15.250	15.250	116,000
2025-10-22	15.150	15.400	15.050	15.250	15.250	302,002
2025-10-21	15.050	15.200	15.000	15.100	15.100	217,001
2025-10-20	15.000	15.100	14.850	15.050	15.050	127,000
2025-10-17	14.800	15.050	14.600	14.950	14.950	180,000
2025-10-16	14.950	15.050	14.800	14.800	14.800	81,003
2025-10-15	15.050	15.050	14.900	14.950	14.950	157,002
2025-10-14	14.850	15.000	14.800	14.900	14.900	264,000
2025-10-13	14.100	14.850	14.100	14.850	14.850	121,441
2025-10-09	14.750	14.850	14.600	14.800	14.800	202,050
2025-10-08	14.700	14.800	14.650	14.700	14.700	89,001
2025-10-07	14.500	14.650	14.200	14.650	14.650	187,042
2025-10-03	14.600	14.900	14.550	14.700	14.700	77,000
2025-10-02	15.100	15.100	14.700	14.700	14.700	67,938
2025-10-01	14.700	15.050	14.600	14.950	14.950	110,204
2025-09-30	14.500	15.000	14.500	14.550	14.550	36,070
2025-09-29	14.500	14.500	14.500	14.500	14.500	0
2025-09-26	14.600	14.600	14.300	14.500	14.500	42,050
2025-09-25	14.750	14.900	14.650	14.650	14.650	53,000
2025-09-24	14.650	14.900	14.650	14.700	14.700	102,392
2025-09-23	14.600	14.700	14.500	14.600	14.600	66,000
2025-09-22	14.500	14.600	14.300	14.450	14.450	77,060
2025-09-19	14.650	14.650	14.400	14.500	14.500	112,004
2025-09-18	14.550	14.600	14.450	14.550	14.550	110,002
2025-09-17	14.750	14.800	14.550	14.550	14.550	153,455
2025-09-16	14.850	14.850	14.700	14.750	14.750	79,000
2025-09-15	15.150	15.150	14.800	14.850	14.850	63,004
2025-09-12	14.900	15.550	14.700	14.900	14.900	157,056
2025-09-11	15.000	15.200	14.850	14.850	14.850	109,113
2025-09-10	15.000	15.050	14.900	14.950	14.950	146,009
2025-09-09	15.000	15.100	14.950	14.950	14.950	102,105
2025-09-08	14.700	15.200	14.700	15.000	15.000	231,002
2025-09-05	14.850	14.900	14.750	14.800	14.800	78,000
2025-09-04	15.000	15.000	14.850	14.850	14.850	61,114
2025-09-03	14.950	15.100	14.850	14.950	14.950	69,002
2025-09-02	14.950	15.050	14.800	14.950	14.950	85,001
2025-09-01	14.950	14.950	14.800	14.900	14.900	65,025
2025-08-29	15.050	15.100	14.950	14.950	14.950	53,421
2025-08-28	15.200	15.200	15.050	15.050	15.050	66,003
2025-08-27	15.100	15.200	15.000	15.200	15.200	158,011
2025-08-26	15.100	15.150	15.000	15.050	15.050	95,187
2025-08-25	15.050	15.200	15.000	15.100	15.100	121,091
2025-08-22	15.000	15.200	15.000	15.050	15.050	71,000
2025-08-21	15.000	15.000	14.900	14.950	14.950	54,002
2025-08-20	14.900	15.000	14.850	14.850	14.850	86,000
2025-08-19	14.900	15.050	14.850	14.900	14.900	191,001
2025-08-18	14.850	15.100	14.850	14.950	14.950	40,081
2025-08-15	14.900	14.900	14.750	14.900	14.900	62,001
2025-08-14	14.800	14.800	14.700	14.700	14.700	109,198
2025-08-13	15.000	15.050	14.700	14.700	14.700	254,082
2025-08-12	14.900	15.100	14.900	15.000	15.000	59,100
2025-08-11	14.950	15.000	14.950	14.950	14.950	61,001
2025-08-08	15.000	15.100	15.000	15.050	15.050	53,000
2025-08-07	14.900	15.150	14.900	15.000	15.000	105,000
2025-08-06	15.000	15.000	14.950	15.000	15.000	75,000
2025-08-05	15.200	15.200	15.050	15.050	15.050	136,183
2025-08-04	14.750	15.100	14.750	15.050	15.050	132,001
2025-08-01	14.800	14.800	14.800	14.800	14.800	127,374
2025-07-31	14.800	14.800	14.750	14.800	14.800	91,018
2025-07-30	14.850	14.900	14.650	14.850	14.850	180,325

← NewerPage 5 of 21 · 1,222 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.