Rossmax International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	17.700	17.700	17.700	17.700	17.700	0
2024-10-30	17.800	17.800	17.650	17.700	17.700	115,000
2024-10-29	17.950	17.950	17.800	17.800	17.800	76,000
2024-10-28	17.950	18.050	17.900	17.950	17.950	51,000
2024-10-25	18.150	18.200	17.950	18.000	18.000	96,000
2024-10-24	18.200	18.300	18.050	18.100	18.100	82,000
2024-10-23	18.000	18.150	18.000	18.050	18.050	63,000
2024-10-22	18.100	18.150	18.000	18.000	18.000	77,000
2024-10-21	18.050	18.250	18.050	18.200	18.200	95,000
2024-10-18	18.300	18.300	18.000	18.050	18.050	78,000
2024-10-17	18.150	18.300	18.100	18.200	18.200	51,000
2024-10-16	18.050	18.150	18.050	18.150	18.150	78,000
2024-10-15	18.200	18.200	17.800	18.050	18.050	103,000
2024-10-14	18.050	18.200	18.050	18.100	18.100	71,000
2024-10-11	18.250	18.300	18.050	18.100	18.100	75,000
2024-10-09	18.550	18.550	18.300	18.300	18.300	51,000
2024-10-08	18.800	18.800	18.450	18.550	18.550	65,000
2024-10-07	18.700	19.000	18.700	18.900	18.900	174,000
2024-10-04	18.350	18.600	18.350	18.500	18.500	79,000
2024-10-03	18.350	18.350	18.350	18.350	18.350	0
2024-10-02	18.350	18.350	18.350	18.350	18.350	0
2024-10-01	18.600	18.600	18.250	18.350	18.350	71,000
2024-09-30	18.250	18.600	18.200	18.500	18.500	94,000
2024-09-27	18.300	18.350	18.150	18.250	18.250	69,000
2024-09-26	18.400	18.400	18.200	18.200	18.200	89,000
2024-09-25	18.200	18.500	18.200	18.300	18.300	92,000
2024-09-24	18.350	18.350	18.200	18.250	18.250	31,000
2024-09-23	18.250	18.400	18.200	18.250	18.250	61,000
2024-09-20	18.350	18.450	18.250	18.250	18.250	72,000
2024-09-19	18.300	18.300	18.050	18.150	18.150	48,000
2024-09-18	18.400	18.400	18.050	18.050	18.050	89,000
2024-09-16	18.400	18.400	18.150	18.300	18.300	33,000
2024-09-13	17.950	18.400	17.900	18.300	18.300	42,000
2024-09-12	17.800	18.050	17.800	17.950	17.950	59,000
2024-09-11	17.950	17.950	17.750	17.850	17.850	81,000
2024-09-10	18.350	18.450	17.900	17.950	17.950	76,000
2024-09-09	17.650	18.450	17.600	18.450	18.450	139,000
2024-09-06	18.200	18.200	18.000	18.200	18.200	51,000
2024-09-05	18.200	18.300	18.000	18.200	18.200	70,000
2024-09-04	18.600	18.600	18.200	18.200	18.200	153,000
2024-09-03	19.000	19.050	18.900	18.900	18.900	72,000
2024-09-02	19.100	19.100	18.950	18.950	18.950	51,000
2024-08-30	19.000	19.150	18.900	19.150	19.150	61,000
2024-08-29	19.000	19.150	18.850	19.000	19.000	40,000
2024-08-28	19.100	19.200	19.000	19.000	19.000	53,000
2024-08-27	18.900	19.000	18.700	18.950	18.950	59,000
2024-08-26	19.100	19.150	19.000	19.000	19.000	52,000
2024-08-23	19.000	19.250	19.000	19.100	19.100	46,000
2024-08-22	19.200	19.250	19.000	19.100	19.100	56,000
2024-08-21	19.400	19.500	19.050	19.200	19.200	117,000
2024-08-20	19.000	19.650	18.950	19.300	19.300	188,000
2024-08-19	18.700	19.000	18.700	18.850	18.850	66,000
2024-08-16	18.900	18.950	18.800	18.800	18.800	97,000
2024-08-15	19.000	19.000	18.600	18.650	18.650	46,000
2024-08-14	19.000	19.000	18.550	18.550	18.550	101,000
2024-08-13	18.900	18.900	18.700	18.800	18.800	112,000
2024-08-12	19.000	19.200	18.900	18.900	18.900	130,000
2024-08-09	18.950	19.100	18.850	18.950	18.950	88,000
2024-08-08	18.950	18.950	18.550	18.800	18.800	79,000
2024-08-07	17.650	18.950	17.600	18.850	18.850	213,000

← NewerPage 9 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.