Rossmax International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	15.150	15.150	14.850	14.950	14.950	183,000
2025-05-02	15.300	15.300	15.100	15.100	15.100	152,002
2025-04-30	14.850	16.100	14.850	15.150	15.150	696,003
2025-04-29	14.700	14.700	14.400	14.700	14.700	109,001
2025-04-28	14.700	14.750	14.600	14.600	14.600	41,000
2025-04-25	14.600	14.800	14.500	14.600	14.600	175,058
2025-04-24	14.500	14.600	14.450	14.550	14.550	67,050
2025-04-23	14.750	14.750	14.550	14.550	14.550	89,085
2025-04-22	14.400	14.650	14.400	14.500	14.500	120,002
2025-04-21	15.200	15.200	14.400	14.400	14.400	229,085
2025-04-18	15.050	15.550	14.700	15.050	15.050	1,022,003
2025-04-17	14.200	15.050	13.800	15.050	15.050	959,401
2025-04-16	13.250	13.950	13.200	13.700	13.700	320,301
2025-04-15	12.750	13.300	12.450	13.250	13.250	319,000
2025-04-14	12.650	13.450	12.600	12.650	12.650	161,000
2025-04-11	12.250	12.850	12.050	12.600	12.600	143,050
2025-04-10	12.450	12.800	12.450	12.800	12.800	172,000
2025-04-09	12.800	12.800	11.650	11.650	11.650	723,007
2025-04-08	12.900	13.250	12.900	12.900	12.900	626,001
2025-04-07	14.300	14.300	14.300	14.300	14.300	71,003
2025-04-02	15.750	15.950	15.650	15.850	15.850	54,051
2025-04-01	15.500	16.050	15.500	15.650	15.650	88,000
2025-03-31	15.700	16.000	15.500	15.650	15.650	164,001
2025-03-28	16.500	16.550	16.000	16.100	16.100	141,004
2025-03-27	16.600	16.700	16.550	16.650	16.650	33,003
2025-03-26	16.800	16.900	16.700	16.750	16.750	170,006
2025-03-25	17.050	17.050	16.750	16.750	16.750	80,043
2025-03-24	17.050	17.150	17.000	17.050	17.050	53,044
2025-03-21	17.150	17.200	17.050	17.050	17.050	79,007
2025-03-20	17.200	17.250	17.100	17.150	17.150	105,122
2025-03-19	17.200	17.200	17.050	17.050	17.050	124,030
2025-03-18	17.300	17.400	17.150	17.200	17.200	119,120
2025-03-17	17.600	17.600	17.350	17.400	17.400	72,013
2025-03-14	17.200	17.600	17.050	17.550	17.550	245,118
2025-03-13	17.850	17.850	17.000	17.000	17.000	131,101
2025-03-12	17.750	17.900	17.650	17.750	17.750	94,010
2025-03-11	17.850	17.850	17.500	17.700	17.700	190,112
2025-03-10	17.850	17.950	17.800	17.850	17.850	68,005
2025-03-07	17.950	18.000	17.850	17.850	17.850	109,784
2025-03-06	18.100	18.100	17.900	17.900	17.900	142,876
2025-03-05	18.200	18.200	18.000	18.050	18.050	69,009
2025-03-04	18.050	18.150	17.900	18.050	18.050	124,175
2025-03-03	18.050	18.100	17.750	18.050	18.050	205,006
2025-02-27	18.400	18.400	18.000	18.000	18.000	226,010
2025-02-26	18.550	18.550	18.250	18.350	18.350	165,009
2025-02-25	18.650	19.000	18.350	18.350	18.350	383,011
2025-02-24	18.750	19.400	18.500	18.500	18.500	600,030
2025-02-21	18.050	18.300	18.000	18.100	18.100	217,007
2025-02-20	18.300	18.300	18.050	18.150	18.150	127,005
2025-02-19	18.300	18.400	18.150	18.200	18.200	118,019
2025-02-18	18.500	18.550	18.300	18.300	18.300	136,051
2025-02-17	18.750	18.800	18.400	18.400	18.400	144,337
2025-02-14	18.400	18.600	18.300	18.600	18.600	217,004
2025-02-13	18.400	18.600	18.300	18.400	18.400	201,201
2025-02-12	18.250	18.500	18.200	18.450	18.450	195,012
2025-02-11	18.200	18.300	18.050	18.200	18.200	162,026
2025-02-10	18.600	18.850	18.200	18.200	18.200	294,076
2025-02-07	18.600	18.650	18.400	18.450	18.450	269,007
2025-02-06	18.650	18.750	18.000	18.450	18.450	226,000
2025-02-05	18.400	18.750	18.250	18.600	18.600	171,005

← NewerPage 7 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.