Roo Hsing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.950	11.050	10.650	10.700	10.700	283,044
2025-10-23	10.800	11.000	10.750	10.950	10.950	162,618
2025-10-22	10.650	11.000	10.650	10.950	10.950	174,717
2025-10-21	10.650	10.900	10.650	10.800	10.800	138,443
2025-10-20	10.900	10.900	10.700	10.700	10.700	125,003
2025-10-17	10.900	11.000	10.850	10.850	10.850	126,117
2025-10-16	10.900	10.900	10.800	10.850	10.850	94,106
2025-10-15	10.750	10.950	10.700	10.750	10.750	449,382
2025-10-14	11.300	11.350	10.650	10.750	10.750	632,962
2025-10-13	11.300	11.350	11.150	11.200	11.200	607,596
2025-10-09	11.700	11.850	11.600	11.650	11.650	218,489
2025-10-08	11.750	11.900	11.650	11.700	11.700	120,683
2025-10-07	11.850	11.900	11.650	11.700	11.700	266,983
2025-10-03	11.800	11.950	11.700	11.800	11.800	227,268
2025-10-02	11.850	11.850	11.600	11.750	11.750	324,920
2025-10-01	11.550	11.950	11.450	11.850	11.850	600,534
2025-09-30	11.400	11.600	11.300	11.500	11.500	261,790
2025-09-29	11.400	11.400	11.400	11.400	11.400	0
2025-09-26	11.700	11.750	11.300	11.400	11.400	254,970
2025-09-25	11.400	11.950	11.400	11.700	11.700	287,419
2025-09-24	11.350	11.500	11.300	11.400	11.400	223,466
2025-09-23	11.300	11.400	11.250	11.300	11.300	252,214
2025-09-22	11.450	11.650	11.350	11.450	11.450	283,464
2025-09-19	11.600	11.600	11.400	11.450	11.450	310,609
2025-09-18	11.700	11.800	11.500	11.500	11.500	344,062
2025-09-17	11.800	11.900	11.600	11.650	11.650	542,844
2025-09-16	12.200	12.300	11.900	11.900	11.900	400,679
2025-09-15	11.750	12.200	11.750	12.150	12.150	400,473
2025-09-12	11.850	11.950	11.700	11.700	11.700	518,756
2025-09-11	12.300	12.450	11.700	11.700	11.700	806,457
2025-09-10	12.850	12.950	12.200	12.250	12.250	1,026,436
2025-09-09	13.000	13.300	12.850	12.850	12.850	728,508
2025-09-08	12.850	13.250	12.750	12.950	12.950	1,232,191
2025-09-05	14.000	14.000	12.750	12.850	12.850	6,745,739
2025-09-04	12.750	12.750	12.750	12.750	12.750	777,648
2025-09-03	11.600	11.600	11.600	11.600	11.600	217,130
2025-09-02	10.450	10.700	10.400	10.550	10.550	126,345
2025-09-01	10.500	10.650	10.350	10.550	10.550	90,426
2025-08-29	10.450	10.600	10.400	10.600	10.600	84,601
2025-08-28	10.350	10.600	10.300	10.450	10.450	136,707
2025-08-27	10.450	10.800	10.350	10.350	10.350	232,459
2025-08-26	10.650	10.700	10.100	10.500	10.500	265,841
2025-08-25	10.800	10.850	10.500	10.650	10.650	140,862
2025-08-22	10.700	10.750	10.600	10.700	10.700	74,773
2025-08-21	10.450	10.600	10.200	10.600	10.600	321,477
2025-08-20	10.550	10.550	10.200	10.450	10.450	152,254
2025-08-19	10.750	10.950	10.400	10.550	10.550	341,477
2025-08-18	10.600	11.200	10.600	10.750	10.750	523,542
2025-08-15	11.700	11.800	11.600	11.700	11.700	117,571
2025-08-14	11.550	11.950	11.550	11.750	11.750	217,168
2025-08-13	11.750	11.900	11.300	11.750	11.750	319,624
2025-08-12	11.800	12.300	11.650	12.250	12.250	405,893
2025-08-11	11.550	11.950	11.550	11.950	11.950	167,983
2025-08-08	11.100	12.100	11.100	12.050	12.050	326,156
2025-08-07	11.400	11.400	11.000	11.050	11.050	361,012
2025-08-06	11.400	11.600	11.350	11.400	11.400	141,723
2025-08-05	11.600	11.800	11.550	11.600	11.600	130,839
2025-08-04	11.600	11.750	11.550	11.750	11.750	122,993
2025-08-01	11.800	11.800	11.800	11.800	11.800	0
2025-07-31	11.900	12.000	11.800	11.800	11.800	104,253

← NewerPage 5 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.