Roo Hsing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 12.000 | 12.300 | 12.000 | 12.000 | 12.000 | 86,257 |
| 2025-07-29 | 11.900 | 12.350 | 11.900 | 12.150 | 12.150 | 288,380 |
| 2025-07-28 | 11.750 | 12.350 | 11.750 | 12.150 | 12.150 | 152,920 |
| 2025-07-25 | 11.500 | 12.350 | 11.500 | 12.050 | 12.050 | 375,319 |
| 2025-07-24 | 11.450 | 11.700 | 11.400 | 11.500 | 11.500 | 80,736 |
| 2025-07-23 | 10.900 | 11.600 | 10.900 | 11.600 | 11.600 | 212,393 |
| 2025-07-22 | 11.200 | 12.100 | 11.050 | 11.200 | 11.200 | 319,647 |
| 2025-07-21 | 10.650 | 11.100 | 10.400 | 11.000 | 11.000 | 375,623 |
| 2025-07-18 | 10.950 | 10.950 | 10.450 | 10.650 | 10.650 | 118,823 |
| 2025-07-17 | 10.250 | 10.650 | 10.150 | 10.600 | 10.600 | 209,493 |
| 2025-07-16 | 10.350 | 10.500 | 10.100 | 10.150 | 10.150 | 445,633 |
| 2025-07-15 | 11.000 | 11.000 | 10.300 | 10.350 | 10.350 | 683,175 |
| 2025-07-14 | 11.650 | 12.350 | 11.050 | 11.250 | 11.250 | 248,583 |
| 2025-07-11 | 12.032 | 12.032 | 12.032 | 12.032 | 12.032 | 0 |
| 2025-07-10 | 12.032 | 12.032 | 12.032 | 12.032 | 12.032 | 0 |
| 2025-07-09 | 12.032 | 12.032 | 12.032 | 12.032 | 12.032 | 0 |
| 2025-07-08 | 12.032 | 12.032 | 12.032 | 12.032 | 12.032 | 0 |
| 2025-07-07 | 12.032 | 12.032 | 12.032 | 12.032 | 12.032 | 0 |
| 2025-07-04 | 12.032 | 12.032 | 12.032 | 12.032 | 12.032 | 0 |
| 2025-07-03 | 12.032 | 12.032 | 12.032 | 12.032 | 12.032 | 0 |
| 2025-07-02 | 3.220 | 3.300 | 3.160 | 3.170 | 12.032 | 235,125 |
| 2025-07-01 | 3.100 | 3.360 | 3.100 | 3.280 | 12.450 | 322,280 |
| 2025-06-30 | 3.090 | 3.130 | 3.050 | 3.120 | 11.843 | 162,620 |
| 2025-06-27 | 3.120 | 3.190 | 3.120 | 3.140 | 11.919 | 89,857 |
| 2025-06-26 | 3.070 | 3.150 | 3.070 | 3.130 | 11.881 | 111,281 |
| 2025-06-25 | 3.200 | 3.200 | 3.100 | 3.120 | 11.843 | 169,346 |
| 2025-06-24 | 3.210 | 3.210 | 3.150 | 3.200 | 12.146 | 242,166 |
| 2025-06-23 | 3.250 | 3.250 | 3.120 | 3.240 | 12.298 | 267,406 |
| 2025-06-20 | 3.280 | 3.340 | 3.260 | 3.300 | 12.526 | 78,510 |
| 2025-06-19 | 3.270 | 3.340 | 3.240 | 3.340 | 12.678 | 159,404 |
| 2025-06-18 | 3.230 | 3.390 | 3.230 | 3.350 | 12.716 | 179,795 |
| 2025-06-17 | 3.300 | 3.350 | 3.260 | 3.350 | 12.716 | 95,052 |
| 2025-06-16 | 3.210 | 3.380 | 3.200 | 3.340 | 12.678 | 138,050 |
| 2025-06-13 | 3.250 | 3.250 | 3.180 | 3.250 | 12.336 | 149,448 |
| 2025-06-12 | 3.260 | 3.260 | 3.180 | 3.220 | 12.222 | 72,715 |
| 2025-06-11 | 3.270 | 3.270 | 3.130 | 3.200 | 12.146 | 61,180 |
| 2025-06-10 | 3.170 | 3.200 | 3.100 | 3.190 | 12.108 | 96,953 |
| 2025-06-09 | 3.160 | 3.180 | 3.020 | 3.110 | 11.805 | 202,287 |
| 2025-06-06 | 3.190 | 3.200 | 3.150 | 3.180 | 12.070 | 121,717 |
| 2025-06-05 | 3.160 | 3.230 | 3.160 | 3.210 | 12.184 | 103,206 |
| 2025-06-04 | 3.240 | 3.260 | 3.100 | 3.230 | 12.260 | 247,507 |
| 2025-06-03 | 3.130 | 3.210 | 3.130 | 3.160 | 11.995 | 196,545 |
| 2025-06-02 | 3.410 | 3.430 | 3.200 | 3.240 | 12.298 | 233,744 |
| 2025-05-29 | 3.410 | 3.490 | 3.400 | 3.450 | 13.095 | 133,875 |
| 2025-05-28 | 3.520 | 3.530 | 3.430 | 3.460 | 13.133 | 43,996 |
| 2025-05-27 | 3.460 | 3.540 | 3.440 | 3.470 | 13.171 | 106,964 |
| 2025-05-26 | 3.570 | 3.570 | 3.450 | 3.460 | 13.133 | 80,881 |
| 2025-05-23 | 3.590 | 3.590 | 3.490 | 3.520 | 13.361 | 86,940 |
| 2025-05-22 | 3.480 | 3.520 | 3.470 | 3.500 | 13.285 | 42,946 |
| 2025-05-21 | 3.500 | 3.520 | 3.460 | 3.500 | 13.285 | 72,598 |
| 2025-05-20 | 3.500 | 3.520 | 3.450 | 3.500 | 13.285 | 43,730 |
| 2025-05-19 | 3.490 | 3.530 | 3.430 | 3.490 | 13.247 | 166,774 |
| 2025-05-16 | 3.470 | 3.550 | 3.460 | 3.510 | 13.323 | 66,667 |
| 2025-05-15 | 3.530 | 3.570 | 3.450 | 3.490 | 13.247 | 161,256 |
| 2025-05-14 | 3.470 | 3.580 | 3.450 | 3.530 | 13.399 | 110,967 |
| 2025-05-13 | 3.550 | 3.560 | 3.460 | 3.490 | 13.247 | 110,218 |
| 2025-05-12 | 3.500 | 3.580 | 3.480 | 3.530 | 13.399 | 106,187 |
| 2025-05-09 | 3.500 | 3.500 | 3.440 | 3.490 | 13.247 | 88,339 |
| 2025-05-08 | 3.470 | 3.500 | 3.430 | 3.490 | 13.247 | 43,997 |
| 2025-05-07 | 3.460 | 3.470 | 3.400 | 3.470 | 13.171 | 44,800 |
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.