Roo Hsing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.580 | 8.580 | 8.360 | 8.580 | 8.580 | 129,539 |
| 2026-07-23 | 8.420 | 8.520 | 8.400 | 8.500 | 8.500 | 98,580 |
| 2026-07-22 | 8.560 | 8.560 | 8.460 | 8.460 | 8.460 | 95,790 |
| 2026-07-21 | 8.630 | 8.630 | 8.480 | 8.630 | 8.630 | 99,101 |
| 2026-07-20 | 8.600 | 8.600 | 8.380 | 8.460 | 8.460 | 211,674 |
| 2026-07-17 | 8.570 | 8.600 | 8.400 | 8.410 | 8.410 | 169,020 |
| 2026-07-16 | 8.640 | 8.730 | 8.570 | 8.600 | 8.600 | 144,683 |
| 2026-07-15 | 8.500 | 8.620 | 8.480 | 8.580 | 8.580 | 120,339 |
| 2026-07-14 | 8.690 | 8.690 | 8.440 | 8.470 | 8.470 | 249,634 |
| 2026-07-13 | 8.730 | 8.880 | 8.470 | 8.470 | 8.470 | 286,075 |
| 2026-07-10 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 0 |
| 2026-07-09 | 8.770 | 8.770 | 8.620 | 8.730 | 8.730 | 166,000 |
| 2026-07-08 | 8.890 | 8.890 | 8.700 | 8.770 | 8.770 | 180,000 |
| 2026-07-07 | 9.200 | 9.200 | 8.800 | 8.810 | 8.810 | 260,562 |
| 2026-07-06 | 9.490 | 9.490 | 9.010 | 9.010 | 9.010 | 582,100 |
| 2026-07-03 | 8.950 | 9.470 | 8.920 | 9.360 | 9.360 | 781,200 |
| 2026-07-02 | 8.470 | 9.290 | 8.470 | 8.960 | 8.960 | 984,370 |
| 2026-07-01 | 8.590 | 8.590 | 8.400 | 8.470 | 8.470 | 166,580 |
| 2026-06-30 | 8.500 | 8.580 | 8.420 | 8.490 | 8.490 | 177,939 |
| 2026-06-29 | 8.380 | 8.550 | 8.380 | 8.480 | 8.480 | 192,724 |
| 2026-06-26 | 8.450 | 8.520 | 8.330 | 8.380 | 8.380 | 315,790 |
| 2026-06-25 | 8.440 | 8.640 | 8.420 | 8.600 | 8.600 | 556,730 |
| 2026-06-24 | 8.420 | 8.500 | 8.400 | 8.440 | 8.440 | 162,519 |
| 2026-06-23 | 8.390 | 8.560 | 8.350 | 8.420 | 8.420 | 228,506 |
| 2026-06-22 | 8.440 | 8.440 | 8.320 | 8.390 | 8.390 | 588,754 |
| 2026-06-18 | 8.420 | 8.490 | 8.400 | 8.440 | 8.440 | 178,546 |
| 2026-06-17 | 8.420 | 8.440 | 8.330 | 8.370 | 8.370 | 166,102 |
| 2026-06-16 | 8.460 | 8.470 | 8.370 | 8.420 | 8.420 | 187,322 |
| 2026-06-15 | 8.490 | 8.570 | 8.420 | 8.460 | 8.460 | 258,364 |
| 2026-06-12 | 8.520 | 8.540 | 8.370 | 8.430 | 8.430 | 555,896 |
| 2026-06-11 | 8.410 | 8.570 | 8.400 | 8.510 | 8.510 | 265,692 |
| 2026-06-10 | 8.400 | 8.520 | 8.360 | 8.400 | 8.400 | 247,538 |
| 2026-06-09 | 8.650 | 8.760 | 8.420 | 8.460 | 8.460 | 522,010 |
| 2026-06-08 | 8.100 | 9.050 | 8.100 | 8.720 | 8.720 | 952,441 |
| 2026-06-05 | 8.570 | 8.570 | 8.400 | 8.500 | 8.500 | 376,263 |
| 2026-06-04 | 8.350 | 8.600 | 8.300 | 8.560 | 8.560 | 493,184 |
| 2026-06-03 | 8.080 | 8.460 | 8.050 | 8.340 | 8.340 | 712,845 |
| 2026-06-02 | 8.010 | 8.160 | 7.860 | 8.060 | 8.060 | 848,871 |
| 2026-06-01 | 7.950 | 8.070 | 7.750 | 7.860 | 7.860 | 648,969 |
| 2026-05-29 | 7.900 | 7.900 | 7.720 | 7.840 | 7.840 | 438,424 |
| 2026-05-28 | 7.640 | 7.960 | 7.640 | 7.830 | 7.830 | 494,825 |
| 2026-05-27 | 7.910 | 7.980 | 7.620 | 7.640 | 7.640 | 537,437 |
| 2026-05-26 | 7.960 | 8.020 | 7.780 | 7.860 | 7.860 | 609,203 |
| 2026-05-25 | 8.050 | 8.440 | 7.940 | 7.970 | 7.970 | 847,936 |
| 2026-05-22 | 8.320 | 8.320 | 8.040 | 8.040 | 8.040 | 405,691 |
| 2026-05-21 | 8.110 | 8.400 | 8.060 | 8.280 | 8.280 | 414,015 |
| 2026-05-20 | 8.480 | 8.480 | 7.940 | 8.020 | 8.020 | 1,774,194 |
| 2026-05-19 | 8.840 | 9.060 | 8.500 | 8.500 | 8.500 | 790,010 |
| 2026-05-18 | 9.350 | 9.350 | 8.790 | 8.810 | 8.810 | 1,136,775 |
| 2026-05-15 | 9.950 | 9.950 | 9.320 | 9.350 | 9.350 | 2,707,938 |
| 2026-05-14 | 9.910 | 10.350 | 9.910 | 10.350 | 10.350 | 829,992 |
| 2026-05-13 | 9.870 | 9.950 | 9.810 | 9.930 | 9.930 | 527,225 |
| 2026-05-12 | 10.050 | 10.050 | 9.900 | 9.910 | 9.910 | 527,703 |
| 2026-05-11 | 10.000 | 10.000 | 9.950 | 9.980 | 9.980 | 466,392 |
| 2026-05-08 | 10.100 | 10.100 | 9.970 | 10.000 | 10.000 | 354,909 |
| 2026-05-07 | 10.000 | 10.100 | 9.940 | 9.970 | 9.970 | 526,227 |
| 2026-05-06 | 10.250 | 10.250 | 9.980 | 9.990 | 9.990 | 610,086 |
| 2026-05-05 | 10.050 | 10.200 | 9.980 | 10.200 | 10.200 | 570,268 |
| 2026-05-04 | 10.100 | 10.200 | 10.000 | 10.050 | 10.050 | 465,263 |
| 2026-04-30 | 10.300 | 10.300 | 10.100 | 10.100 | 10.100 | 248,088 |
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.