Roo Hsing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 3.360 | 3.480 | 3.360 | 3.450 | 13.095 | 59,811 |
| 2025-05-05 | 3.550 | 3.550 | 3.350 | 3.350 | 12.716 | 115,129 |
| 2025-05-02 | 3.600 | 3.620 | 3.500 | 3.560 | 13.513 | 106,706 |
| 2025-04-30 | 3.630 | 3.630 | 3.500 | 3.570 | 13.551 | 116,474 |
| 2025-04-29 | 3.380 | 3.540 | 3.360 | 3.490 | 13.247 | 163,078 |
| 2025-04-28 | 3.340 | 3.370 | 3.340 | 3.340 | 12.678 | 78,773 |
| 2025-04-25 | 3.340 | 3.390 | 3.340 | 3.350 | 12.716 | 65,074 |
| 2025-04-24 | 3.320 | 3.420 | 3.310 | 3.330 | 12.640 | 38,081 |
| 2025-04-23 | 3.430 | 3.430 | 3.320 | 3.400 | 12.905 | 79,570 |
| 2025-04-22 | 3.350 | 3.350 | 3.240 | 3.350 | 12.716 | 26,895 |
| 2025-04-21 | 3.380 | 3.500 | 3.270 | 3.350 | 12.716 | 66,930 |
| 2025-04-18 | 3.330 | 3.370 | 3.230 | 3.350 | 12.716 | 128,831 |
| 2025-04-17 | 3.300 | 3.370 | 3.260 | 3.330 | 12.640 | 121,190 |
| 2025-04-16 | 3.280 | 3.420 | 3.280 | 3.330 | 12.640 | 80,356 |
| 2025-04-15 | 3.360 | 3.480 | 3.250 | 3.390 | 12.868 | 205,499 |
| 2025-04-14 | 2.980 | 3.290 | 2.970 | 3.230 | 12.260 | 263,191 |
| 2025-04-11 | 3.070 | 3.110 | 2.850 | 3.020 | 11.463 | 269,383 |
| 2025-04-10 | 3.050 | 3.050 | 3.020 | 3.050 | 11.577 | 250,281 |
| 2025-04-09 | 3.000 | 3.040 | 2.780 | 2.780 | 10.552 | 827,129 |
| 2025-04-08 | 3.000 | 3.280 | 3.000 | 3.080 | 11.691 | 594,354 |
| 2025-04-07 | 3.330 | 3.330 | 3.330 | 3.330 | 12.640 | 137,024 |
| 2025-04-02 | 3.360 | 3.700 | 3.360 | 3.700 | 14.044 | 154,148 |
| 2025-04-01 | 3.580 | 3.790 | 3.580 | 3.700 | 14.044 | 171,510 |
| 2025-03-31 | 3.600 | 3.710 | 3.430 | 3.500 | 13.285 | 131,073 |
| 2025-03-28 | 3.650 | 3.650 | 3.500 | 3.600 | 13.665 | 303,291 |
| 2025-03-27 | 3.770 | 3.770 | 3.600 | 3.660 | 13.892 | 425,479 |
| 2025-03-26 | 3.710 | 3.810 | 3.700 | 3.770 | 14.310 | 293,778 |
| 2025-03-25 | 3.840 | 3.890 | 3.780 | 3.780 | 14.348 | 223,680 |
| 2025-03-24 | 3.750 | 3.860 | 3.750 | 3.850 | 14.614 | 146,796 |
| 2025-03-21 | 3.920 | 3.920 | 3.780 | 3.800 | 14.424 | 133,572 |
| 2025-03-20 | 3.850 | 3.860 | 3.680 | 3.860 | 14.652 | 115,657 |
| 2025-03-19 | 3.960 | 3.960 | 3.810 | 3.860 | 14.652 | 179,155 |
| 2025-03-18 | 3.690 | 3.870 | 3.680 | 3.870 | 14.689 | 249,029 |
| 2025-03-17 | 3.950 | 3.980 | 3.650 | 3.670 | 13.930 | 541,653 |
| 2025-03-14 | 4.100 | 4.100 | 3.910 | 3.950 | 14.993 | 348,049 |
| 2025-03-13 | 4.200 | 4.200 | 4.000 | 4.050 | 15.373 | 1,098,729 |
| 2025-03-12 | 3.750 | 3.870 | 3.750 | 3.870 | 14.689 | 257,447 |
| 2025-03-11 | 3.760 | 3.800 | 3.750 | 3.770 | 14.310 | 175,726 |
| 2025-03-10 | 3.740 | 3.800 | 3.730 | 3.790 | 14.386 | 111,707 |
| 2025-03-07 | 3.810 | 3.850 | 3.790 | 3.810 | 14.462 | 106,172 |
| 2025-03-06 | 3.800 | 3.840 | 3.800 | 3.830 | 14.538 | 119,898 |
| 2025-03-05 | 3.860 | 3.860 | 3.670 | 3.800 | 14.424 | 147,989 |
| 2025-03-04 | 3.850 | 3.850 | 3.790 | 3.830 | 14.538 | 98,031 |
| 2025-03-03 | 3.890 | 3.890 | 3.770 | 3.850 | 14.614 | 193,903 |
| 2025-02-27 | 3.830 | 3.860 | 3.760 | 3.860 | 14.652 | 244,222 |
| 2025-02-26 | 3.930 | 3.930 | 3.700 | 3.840 | 14.576 | 276,132 |
| 2025-02-25 | 3.900 | 3.930 | 3.810 | 3.860 | 14.652 | 607,027 |
| 2025-02-24 | 3.810 | 3.870 | 3.800 | 3.870 | 14.689 | 430,486 |
| 2025-02-21 | 3.790 | 3.790 | 3.740 | 3.790 | 14.386 | 280,200 |
| 2025-02-20 | 3.760 | 3.760 | 3.700 | 3.740 | 14.196 | 198,157 |
| 2025-02-19 | 3.670 | 3.730 | 3.650 | 3.710 | 14.082 | 204,968 |
| 2025-02-18 | 3.790 | 3.790 | 3.610 | 3.690 | 14.006 | 443,446 |
| 2025-02-17 | 3.740 | 3.850 | 3.740 | 3.800 | 14.424 | 374,477 |
| 2025-02-14 | 3.790 | 3.900 | 3.650 | 3.740 | 14.196 | 537,503 |
| 2025-02-13 | 3.590 | 3.820 | 3.560 | 3.790 | 14.386 | 1,047,547 |
| 2025-02-12 | 3.350 | 3.480 | 3.350 | 3.480 | 13.209 | 317,731 |
| 2025-02-11 | 3.330 | 3.350 | 3.300 | 3.350 | 12.716 | 354,928 |
| 2025-02-10 | 3.290 | 3.310 | 3.270 | 3.310 | 12.564 | 137,260 |
| 2025-02-07 | 3.260 | 3.290 | 3.250 | 3.280 | 12.450 | 142,371 |
| 2025-02-06 | 3.250 | 3.310 | 3.210 | 3.260 | 12.374 | 90,259 |
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.