Rossmax International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	18.600	18.650	18.150	18.250	18.250	303,006
2025-02-03	17.950	19.300	17.650	18.500	18.500	888,028
2025-01-22	18.000	18.200	17.950	17.950	17.950	246,000
2025-01-21	17.900	17.950	17.750	17.850	17.850	204,000
2025-01-20	17.900	18.350	17.750	17.750	17.750	402,000
2025-01-17	18.100	18.100	17.700	17.800	17.800	301,000
2025-01-16	18.350	18.350	17.650	17.950	17.950	610,000
2025-01-15	18.400	19.000	18.050	18.050	18.050	698,000
2025-01-14	18.900	18.900	18.250	18.500	18.500	949,000
2025-01-13	18.800	19.650	18.750	19.000	19.000	3,400,000
2025-01-10	20.500	21.700	18.800	18.800	18.800	7,718,000
2025-01-09	18.750	20.700	18.750	20.700	20.700	5,890,000
2025-01-08	18.150	19.500	18.150	18.850	18.850	2,371,000
2025-01-07	17.600	17.900	17.350	17.900	17.900	256,000
2025-01-06	18.200	18.800	17.650	17.700	17.700	1,104,000
2025-01-03	17.200	18.850	17.200	18.200	18.200	2,653,000
2025-01-02	17.600	17.600	17.000	17.150	17.150	434,000
2024-12-31	18.100	18.150	17.550	17.600	17.600	496,000
2024-12-30	18.550	18.850	17.850	17.900	17.900	1,635,000
2024-12-27	19.500	19.550	18.750	19.550	19.550	5,316,000
2024-12-26	16.250	17.800	16.250	17.800	17.800	514,000
2024-12-25	15.900	16.200	15.900	16.200	16.200	87,000
2024-12-24	16.000	16.000	15.900	15.900	15.900	72,000
2024-12-23	16.050	16.150	15.950	15.950	15.950	59,000
2024-12-20	16.000	16.000	15.800	15.950	15.950	109,000
2024-12-19	15.700	15.950	15.650	15.900	15.900	132,000
2024-12-18	15.150	15.800	15.150	15.650	15.650	245,000
2024-12-17	15.450	15.550	15.300	15.300	15.300	147,000
2024-12-16	16.300	16.300	15.450	15.450	15.450	177,000
2024-12-13	16.400	16.450	16.100	16.100	16.100	108,000
2024-12-12	16.650	16.650	16.350	16.500	16.500	60,000
2024-12-11	16.550	16.700	16.500	16.600	16.600	39,000
2024-12-10	16.500	16.600	16.500	16.550	16.550	96,000
2024-12-09	16.650	16.650	16.550	16.550	16.550	46,000
2024-12-06	16.650	16.750	16.650	16.700	16.700	27,000
2024-12-05	16.850	16.850	16.750	16.750	16.750	25,000
2024-12-04	16.850	16.950	16.700	16.800	16.800	69,000
2024-12-03	16.850	16.950	16.750	16.850	16.850	62,000
2024-12-02	16.800	16.850	16.600	16.750	16.750	39,000
2024-11-29	16.650	16.800	16.600	16.800	16.800	43,000
2024-11-28	16.800	16.850	16.450	16.650	16.650	158,000
2024-11-27	17.000	17.000	16.900	16.900	16.900	43,000
2024-11-26	17.250	17.250	16.800	17.000	17.000	81,000
2024-11-25	17.300	17.350	17.200	17.250	17.250	45,000
2024-11-22	17.250	17.500	17.250	17.350	17.350	86,000
2024-11-21	17.150	17.200	17.100	17.150	17.150	23,000
2024-11-20	17.200	17.250	17.100	17.100	17.100	26,068
2024-11-19	16.950	17.250	16.900	17.200	17.200	55,000
2024-11-18	17.000	17.000	16.850	16.850	16.850	58,000
2024-11-15	16.950	17.200	16.950	17.000	17.000	83,000
2024-11-14	17.200	17.200	16.900	16.900	16.900	77,000
2024-11-13	17.150	17.250	17.050	17.200	17.200	68,000
2024-11-12	17.400	17.450	17.100	17.150	17.150	170,000
2024-11-11	17.750	17.750	17.400	17.400	17.400	181,000
2024-11-08	18.000	18.200	17.800	17.850	17.850	123,000
2024-11-07	18.000	18.150	18.000	18.000	18.000	146,000
2024-11-06	18.000	18.100	17.900	18.000	18.000	34,000
2024-11-05	18.000	18.100	17.900	17.900	17.900	100,000
2024-11-04	17.750	17.900	17.700	17.800	17.800	39,000
2024-11-01	17.700	17.800	17.600	17.800	17.800	60,000

← NewerPage 8 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.