Roo Hsing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 3.490 | 3.550 | 3.470 | 3.510 | 13.323 | 82,461 |
| 2023-11-03 | 3.470 | 3.540 | 3.470 | 3.510 | 13.323 | 94,316 |
| 2023-11-02 | 3.540 | 3.580 | 3.460 | 3.460 | 13.133 | 137,951 |
| 2023-11-01 | 3.530 | 3.530 | 3.430 | 3.430 | 13.019 | 83,778 |
| 2023-10-31 | 3.500 | 3.580 | 3.460 | 3.460 | 13.133 | 111,178 |
| 2023-10-30 | 3.500 | 3.580 | 3.490 | 3.530 | 13.399 | 113,104 |
| 2023-10-27 | 3.540 | 3.540 | 3.470 | 3.480 | 13.209 | 148,351 |
| 2023-10-26 | 3.420 | 3.480 | 3.400 | 3.440 | 13.057 | 113,812 |
| 2023-10-25 | 3.430 | 3.480 | 3.400 | 3.420 | 12.981 | 91,155 |
| 2023-10-24 | 3.430 | 3.450 | 3.390 | 3.450 | 13.095 | 125,142 |
| 2023-10-23 | 3.430 | 3.500 | 3.410 | 3.420 | 12.981 | 153,330 |
| 2023-10-20 | 3.500 | 3.500 | 3.420 | 3.460 | 13.133 | 107,850 |
| 2023-10-19 | 3.460 | 3.550 | 3.460 | 3.510 | 13.323 | 177,780 |
| 2023-10-18 | 3.460 | 3.500 | 3.450 | 3.460 | 13.133 | 228,233 |
| 2023-10-17 | 3.400 | 3.540 | 3.360 | 3.450 | 13.095 | 255,024 |
| 2023-10-16 | 3.420 | 3.500 | 3.380 | 3.380 | 12.830 | 234,739 |
| 2023-10-13 | 3.470 | 3.470 | 3.400 | 3.420 | 12.981 | 294,806 |
| 2023-10-12 | 3.570 | 3.580 | 3.460 | 3.490 | 13.247 | 286,641 |
| 2023-10-11 | 3.660 | 3.660 | 3.550 | 3.560 | 13.513 | 215,506 |
| 2023-10-06 | 3.650 | 3.670 | 3.630 | 3.660 | 13.892 | 53,481 |
| 2023-10-05 | 3.670 | 3.700 | 3.630 | 3.650 | 13.854 | 74,031 |
| 2023-10-04 | 3.640 | 3.790 | 3.640 | 3.670 | 13.930 | 94,598 |
| 2023-10-03 | 3.700 | 3.700 | 3.560 | 3.660 | 13.892 | 373,054 |
| 2023-10-02 | 3.760 | 3.790 | 3.680 | 3.720 | 14.120 | 205,099 |
| 2023-09-28 | 3.800 | 3.800 | 3.730 | 3.760 | 14.272 | 120,267 |
| 2023-09-27 | 3.870 | 3.870 | 3.730 | 3.760 | 14.272 | 140,816 |
| 2023-09-26 | 3.800 | 3.900 | 3.780 | 3.780 | 14.348 | 135,942 |
| 2023-09-25 | 3.900 | 3.930 | 3.850 | 3.850 | 14.614 | 115,925 |
| 2023-09-22 | 3.850 | 3.920 | 3.830 | 3.890 | 14.765 | 66,944 |
| 2023-09-21 | 3.970 | 3.970 | 3.850 | 3.850 | 14.614 | 123,983 |
| 2023-09-20 | 3.900 | 3.900 | 3.860 | 3.900 | 14.803 | 112,178 |
| 2023-09-19 | 3.980 | 3.980 | 3.900 | 3.900 | 14.803 | 226,835 |
| 2023-09-18 | 3.980 | 3.980 | 3.950 | 3.960 | 15.031 | 75,875 |
| 2023-09-15 | 4.000 | 4.000 | 3.950 | 3.980 | 15.107 | 108,017 |
| 2023-09-14 | 3.970 | 3.990 | 3.900 | 3.980 | 15.107 | 115,452 |
| 2023-09-13 | 4.000 | 4.000 | 3.860 | 3.970 | 15.069 | 142,002 |
| 2023-09-12 | 4.050 | 4.050 | 3.960 | 3.970 | 15.069 | 271,226 |
| 2023-09-11 | 4.000 | 4.050 | 3.980 | 4.000 | 15.183 | 220,774 |
| 2023-09-08 | 3.990 | 4.000 | 3.950 | 3.990 | 15.145 | 166,239 |
| 2023-09-07 | 3.990 | 4.020 | 3.980 | 3.990 | 15.145 | 455,249 |
| 2023-09-06 | 4.000 | 4.010 | 3.970 | 3.990 | 15.145 | 254,260 |
| 2023-09-05 | 3.960 | 4.020 | 3.950 | 4.000 | 15.183 | 174,008 |
| 2023-09-04 | 4.060 | 4.060 | 3.970 | 3.990 | 15.145 | 130,014 |
| 2023-09-01 | 4.030 | 4.030 | 3.980 | 3.990 | 15.145 | 150,458 |
| 2023-08-31 | 4.110 | 4.110 | 3.960 | 4.000 | 15.183 | 201,542 |
| 2023-08-30 | 3.990 | 4.200 | 3.910 | 4.110 | 15.600 | 637,033 |
| 2023-08-29 | 3.950 | 3.970 | 3.890 | 3.910 | 14.841 | 105,118 |
| 2023-08-28 | 4.020 | 4.020 | 3.910 | 3.950 | 14.993 | 104,855 |
| 2023-08-25 | 3.880 | 4.000 | 3.880 | 3.960 | 15.031 | 197,117 |
| 2023-08-24 | 3.950 | 3.970 | 3.910 | 3.910 | 14.841 | 198,467 |
| 2023-08-23 | 3.910 | 4.000 | 3.910 | 3.950 | 14.993 | 149,906 |
| 2023-08-22 | 4.080 | 4.080 | 3.950 | 3.950 | 14.993 | 131,493 |
| 2023-08-21 | 4.080 | 4.110 | 3.960 | 3.990 | 15.145 | 149,960 |
| 2023-08-18 | 3.850 | 4.050 | 3.850 | 3.980 | 15.107 | 384,696 |
| 2023-08-17 | 3.700 | 4.060 | 3.690 | 3.850 | 14.614 | 735,133 |
| 2023-08-16 | 3.990 | 4.090 | 3.920 | 4.080 | 15.487 | 1,606,438 |
| 2023-08-15 | 3.720 | 3.720 | 3.710 | 3.720 | 14.120 | 563,081 |
| 2023-08-14 | 3.660 | 3.680 | 3.370 | 3.390 | 12.868 | 703,687 |
| 2023-08-11 | 3.750 | 3.810 | 3.610 | 3.620 | 13.741 | 508,883 |
| 2023-08-10 | 3.900 | 3.900 | 3.700 | 3.700 | 14.044 | 639,140 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.