Rossmax International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	15.300	15.300	14.700	14.750	14.750	568,001
2025-07-28	14.800	15.300	14.800	15.300	15.300	1,268,261
2025-07-25	14.050	14.050	13.950	13.950	13.950	29,007
2025-07-24	13.950	14.000	13.900	14.000	14.000	48,000
2025-07-23	13.900	14.000	13.850	13.950	13.950	68,060
2025-07-22	14.100	14.250	13.850	13.900	13.900	47,001
2025-07-21	14.050	14.300	14.050	14.200	14.200	20,080
2025-07-18	14.200	14.400	14.150	14.300	14.300	71,140
2025-07-17	14.100	14.150	13.950	14.100	14.100	47,000
2025-07-16	13.850	14.050	13.800	14.000	14.000	27,001
2025-07-15	14.200	14.200	13.900	14.000	14.000	20,002
2025-07-14	14.000	14.000	13.800	13.800	13.800	25,001
2025-07-11	13.900	14.100	13.850	14.000	14.000	53,001
2025-07-10	13.850	14.000	13.850	13.900	13.900	8,000
2025-07-09	13.950	14.000	13.850	13.850	13.850	52,000
2025-07-08	14.000	14.000	13.800	13.850	13.850	61,001
2025-07-07	14.100	14.250	14.000	14.100	14.100	36,002
2025-07-04	14.600	14.650	14.200	14.200	14.200	64,220
2025-07-03	14.450	14.800	14.450	14.550	14.550	37,000
2025-07-02	14.300	14.350	14.250	14.300	14.300	22,068
2025-07-01	14.400	14.550	14.300	14.300	14.300	137,010
2025-06-30	14.500	14.500	14.350	14.400	14.400	58,002
2025-06-27	14.800	14.800	14.600	14.600	14.600	69,500
2025-06-26	14.800	15.000	14.700	14.900	14.900	38,124
2025-06-25	14.850	14.850	14.700	14.800	14.800	41,000
2025-06-24	14.750	15.000	14.750	15.000	15.000	34,000
2025-06-23	14.600	14.750	14.350	14.750	14.750	72,278
2025-06-20	15.500	15.650	14.700	14.850	14.850	216,001
2025-06-19	16.650	16.650	15.600	15.600	15.600	155,575
2025-06-18	16.700	16.800	16.600	16.600	16.600	58,000
2025-06-17	16.950	16.950	16.600	16.750	16.750	45,530
2025-06-16	16.600	17.000	16.450	17.000	17.000	181,001
2025-06-13	16.550	16.700	16.550	16.550	16.550	216,001
2025-06-12	16.500	16.600	16.500	16.550	16.550	145,001
2025-06-11	16.500	16.750	16.450	16.500	16.500	102,000
2025-06-10	16.650	16.800	16.500	16.500	16.500	45,000
2025-06-09	16.450	16.850	16.450	16.650	16.650	73,618
2025-06-06	16.600	16.650	16.500	16.500	16.500	66,000
2025-06-05	16.450	16.650	16.450	16.600	16.600	100,001
2025-06-04	16.300	16.650	16.300	16.600	16.600	122,002
2025-06-03	16.550	16.700	16.300	16.300	16.300	214,007
2025-06-02	16.600	17.000	16.500	16.550	16.550	203,063
2025-05-29	16.800	16.800	16.350	16.600	16.600	234,006
2025-05-28	16.150	17.000	16.100	16.700	16.700	613,901
2025-05-27	16.300	16.400	16.050	16.100	16.100	125,000
2025-05-26	16.200	16.500	16.100	16.100	16.100	169,004
2025-05-23	16.200	16.200	15.950	15.950	15.950	86,002
2025-05-22	16.000	16.250	15.850	16.000	16.000	147,010
2025-05-21	15.750	16.150	15.750	16.000	16.000	163,001
2025-05-20	15.900	15.900	15.550	15.650	15.650	197,380
2025-05-19	15.750	16.650	15.750	15.800	15.800	1,006,000
2025-05-16	15.300	15.800	15.200	15.300	15.300	217,010
2025-05-15	15.300	15.300	15.050	15.100	15.100	130,410
2025-05-14	15.150	15.200	15.100	15.100	15.100	58,001
2025-05-13	15.200	15.350	15.000	15.050	15.050	73,001
2025-05-12	15.050	15.150	15.050	15.050	15.050	60,050
2025-05-09	14.950	15.050	14.900	15.050	15.050	72,000
2025-05-08	15.000	15.050	14.950	15.000	15.000	63,001
2025-05-07	14.900	15.200	14.900	15.000	15.000	84,000
2025-05-06	14.950	15.150	14.900	14.900	14.900	47,877

← NewerPage 6 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.