Roo Hsing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	10.500	10.500	10.250	10.300	10.300	159,806
2026-04-28	10.300	10.350	10.100	10.300	10.300	201,123
2026-04-27	10.250	10.250	10.100	10.150	10.150	355,124
2026-04-24	10.200	10.350	10.100	10.250	10.250	526,015
2026-04-23	10.500	10.550	10.200	10.200	10.200	617,980
2026-04-22	10.750	10.850	10.500	10.600	10.600	354,022
2026-04-21	10.800	10.900	10.650	10.700	10.700	318,245
2026-04-20	10.950	10.950	10.600	10.850	10.850	385,363
2026-04-17	11.050	11.050	10.750	10.850	10.850	332,102
2026-04-16	11.150	11.300	10.950	10.950	10.950	392,621
2026-04-15	11.250	11.400	11.050	11.050	11.050	461,552
2026-04-14	11.350	11.400	11.150	11.250	11.250	359,834
2026-04-13	11.400	11.400	11.200	11.250	11.250	396,703
2026-04-10	11.650	11.750	11.400	11.400	11.400	255,580
2026-04-09	11.650	11.750	11.500	11.500	11.500	313,526
2026-04-08	11.750	11.950	11.650	11.750	11.750	349,112
2026-04-07	11.900	11.950	11.750	11.800	11.800	284,796
2026-04-02	12.050	12.300	11.800	11.800	11.800	455,521
2026-04-01	12.100	12.350	11.950	12.050	12.050	1,115,326
2026-03-31	11.750	12.300	11.750	12.050	12.050	820,609
2026-03-30	11.450	11.900	11.350	11.750	11.750	316,951
2026-03-27	12.100	12.100	11.600	11.650	11.650	954,901
2026-03-26	12.250	12.450	12.000	12.200	12.200	1,244,896
2026-03-25	12.000	12.200	11.800	12.200	12.200	942,126
2026-03-24	11.650	12.500	11.600	12.000	12.000	1,734,593
2026-03-23	11.750	12.000	11.350	11.550	11.550	1,161,607
2026-03-20	11.800	12.050	11.700	11.750	11.750	677,329
2026-03-19	11.450	12.100	11.400	11.700	11.700	1,150,264
2026-03-18	11.450	11.550	11.250	11.450	11.450	491,416
2026-03-17	11.300	11.800	11.050	11.400	11.400	1,671,949
2026-03-16	11.850	11.850	10.800	11.050	11.050	2,376,437
2026-03-13	10.850	11.400	10.850	11.400	11.400	1,257,968
2026-03-12	10.750	10.750	10.350	10.400	10.400	388,114
2026-03-11	10.150	10.650	10.150	10.600	10.600	717,435
2026-03-10	10.150	10.350	10.100	10.150	10.150	199,151
2026-03-09	10.100	10.200	9.950	10.000	10.000	245,040
2026-03-06	10.000	10.200	9.960	10.200	10.200	350,474
2026-03-05	10.000	10.050	9.910	9.980	9.980	289,791
2026-03-04	10.000	10.000	9.900	9.900	9.900	489,253
2026-03-03	10.150	10.150	10.000	10.100	10.100	398,378
2026-03-02	10.400	10.400	10.000	10.100	10.100	362,010
2026-02-26	10.350	10.450	10.300	10.350	10.350	318,862
2026-02-25	10.350	10.350	10.150	10.350	10.350	185,153
2026-02-24	10.400	10.450	10.200	10.350	10.350	311,862
2026-02-23	10.200	10.350	10.050	10.250	10.250	128,732
2026-02-11	10.100	10.250	10.100	10.200	10.200	148,209
2026-02-10	10.150	10.250	10.150	10.150	10.150	108,580
2026-02-09	10.250	10.400	10.000	10.050	10.050	179,477
2026-02-06	10.150	10.150	10.000	10.050	10.050	177,579
2026-02-05	10.250	10.350	10.200	10.200	10.200	114,401
2026-02-04	10.250	10.250	10.100	10.150	10.150	144,365
2026-02-03	10.250	10.350	10.100	10.100	10.100	262,582
2026-02-02	10.500	10.500	10.000	10.100	10.100	486,668
2026-01-30	10.300	10.350	10.100	10.250	10.250	409,524
2026-01-29	10.450	10.500	10.300	10.350	10.350	253,698
2026-01-28	10.500	10.650	10.300	10.550	10.550	659,174
2026-01-27	10.700	10.700	10.500	10.550	10.550	448,961
2026-01-26	10.450	10.700	10.450	10.700	10.700	445,373
2026-01-23	10.500	10.700	10.400	10.450	10.450	305,160
2026-01-22	10.650	10.800	10.500	10.500	10.500	389,624

← NewerPage 3 of 5 · 244 trading daysOlder →

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.