Roo Hsing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	10.900	10.900	10.600	10.650	10.650	464,064
2026-01-20	10.900	11.000	10.850	10.850	10.850	225,263
2026-01-19	11.000	11.000	10.850	10.850	10.850	556,171
2026-01-16	11.100	11.200	10.950	11.050	11.050	426,616
2026-01-15	11.100	11.300	11.100	11.100	11.100	262,464
2026-01-14	11.150	11.350	11.100	11.100	11.100	364,834
2026-01-13	11.200	11.350	11.000	11.150	11.150	252,923
2026-01-12	11.000	11.250	10.950	11.150	11.150	193,408
2026-01-09	10.900	11.000	10.800	10.900	10.900	149,789
2026-01-08	11.000	11.200	10.900	10.950	10.950	242,901
2026-01-07	11.150	11.250	10.950	10.950	10.950	552,119
2026-01-06	11.250	11.400	11.100	11.150	11.150	409,304
2026-01-05	11.500	11.650	11.200	11.250	11.250	563,774
2026-01-02	11.550	11.600	11.400	11.600	11.600	234,474
2025-12-31	11.450	11.600	11.400	11.600	11.600	152,585
2025-12-30	11.600	11.650	11.400	11.500	11.500	415,845
2025-12-29	11.700	11.750	11.550	11.650	11.650	218,698
2025-12-26	11.750	11.850	11.600	11.650	11.650	467,558
2025-12-24	11.850	12.000	11.750	11.850	11.850	326,103
2025-12-23	11.850	12.000	11.750	11.900	11.900	359,317
2025-12-22	11.550	12.150	11.400	11.950	11.950	813,212
2025-12-19	11.500	11.800	11.350	11.500	11.500	383,842
2025-12-18	11.600	11.800	11.350	11.500	11.500	618,734
2025-12-17	11.700	12.250	11.650	11.650	11.650	1,334,399
2025-12-16	11.700	12.050	11.450	11.700	11.700	1,627,675
2025-12-15	10.950	11.800	10.750	11.800	11.800	2,457,023
2025-12-12	10.500	11.000	10.400	10.750	10.750	1,145,322
2025-12-11	10.200	10.300	10.200	10.200	10.200	132,525
2025-12-10	10.150	10.250	10.050	10.200	10.200	238,052
2025-12-09	10.250	10.250	10.050	10.150	10.150	103,000
2025-12-08	10.200	10.200	10.050	10.200	10.200	219,519
2025-12-05	10.200	10.300	10.000	10.200	10.200	244,166
2025-12-04	10.300	10.300	10.200	10.300	10.300	88,790
2025-12-03	10.400	10.400	10.150	10.250	10.250	166,243
2025-12-02	10.350	10.400	10.250	10.300	10.300	135,526
2025-12-01	10.550	10.550	10.300	10.350	10.350	220,316
2025-11-28	10.550	10.650	10.450	10.550	10.550	130,407
2025-11-27	10.550	10.600	10.500	10.600	10.600	48,007
2025-11-26	10.600	10.700	10.450	10.500	10.500	130,363
2025-11-25	10.350	10.600	10.300	10.550	10.550	141,426
2025-11-24	10.300	10.400	10.250	10.300	10.300	157,526
2025-11-21	10.650	10.650	10.250	10.250	10.250	195,104
2025-11-20	10.900	10.900	10.550	10.600	10.600	214,606
2025-11-19	10.850	10.850	10.500	10.800	10.800	304,918
2025-11-18	11.000	11.000	10.700	10.750	10.750	156,790
2025-11-17	11.200	11.350	10.900	10.900	10.900	500,608
2025-11-14	11.400	11.650	11.050	11.150	11.150	1,814,052
2025-11-13	10.150	10.950	10.000	10.950	10.950	718,964
2025-11-12	10.000	10.050	9.960	9.990	9.990	231,518
2025-11-11	9.950	9.980	9.900	9.960	9.960	185,829
2025-11-10	9.950	10.100	9.950	9.950	9.950	141,139
2025-11-07	10.000	10.150	9.880	10.050	10.050	148,220
2025-11-06	10.050	10.100	9.950	10.100	10.100	96,106
2025-11-05	9.900	10.050	9.830	9.960	9.960	268,742
2025-11-04	9.990	10.050	9.800	9.880	9.880	593,410
2025-11-03	10.350	10.450	9.900	9.990	9.990	1,182,993
2025-10-31	10.450	10.650	10.400	10.500	10.500	165,746
2025-10-30	10.750	10.750	10.450	10.450	10.450	184,526
2025-10-29	10.450	10.800	10.450	10.750	10.750	251,950
2025-10-28	10.650	10.850	10.350	10.450	10.450	339,997

← NewerPage 4 of 21 · 1,221 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.