Roo Hsing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.180 | 3.290 | 3.180 | 3.250 | 12.336 | 146,475 |
| 2025-02-04 | 3.170 | 3.220 | 3.150 | 3.180 | 12.070 | 109,494 |
| 2025-02-03 | 3.040 | 3.170 | 3.040 | 3.140 | 11.919 | 86,414 |
| 2025-01-22 | 3.190 | 3.190 | 3.120 | 3.120 | 11.843 | 135,723 |
| 2025-01-21 | 3.160 | 3.180 | 3.140 | 3.170 | 12.032 | 38,201 |
| 2025-01-20 | 3.170 | 3.200 | 3.150 | 3.160 | 11.995 | 65,339 |
| 2025-01-17 | 3.150 | 3.190 | 3.130 | 3.170 | 12.032 | 63,231 |
| 2025-01-16 | 3.290 | 3.290 | 3.140 | 3.190 | 12.108 | 81,159 |
| 2025-01-15 | 3.120 | 3.160 | 3.090 | 3.140 | 11.919 | 36,620 |
| 2025-01-14 | 3.080 | 3.130 | 3.080 | 3.100 | 11.767 | 53,481 |
| 2025-01-13 | 3.190 | 3.250 | 3.100 | 3.100 | 11.767 | 98,795 |
| 2025-01-10 | 3.120 | 3.130 | 3.090 | 3.130 | 11.881 | 83,593 |
| 2025-01-09 | 3.130 | 3.140 | 3.080 | 3.110 | 11.805 | 71,924 |
| 2025-01-08 | 3.100 | 3.120 | 3.070 | 3.120 | 11.843 | 92,472 |
| 2025-01-07 | 3.130 | 3.150 | 3.090 | 3.120 | 11.843 | 59,848 |
| 2025-01-06 | 3.140 | 3.140 | 3.100 | 3.130 | 11.881 | 30,034 |
| 2025-01-03 | 3.190 | 3.190 | 3.090 | 3.140 | 11.919 | 64,820 |
| 2025-01-02 | 3.100 | 3.190 | 3.100 | 3.140 | 11.919 | 50,847 |
| 2024-12-31 | 3.100 | 3.150 | 3.100 | 3.140 | 11.919 | 99,585 |
| 2024-12-30 | 3.190 | 3.190 | 3.120 | 3.120 | 11.843 | 61,973 |
| 2024-12-27 | 3.230 | 3.230 | 3.150 | 3.190 | 12.108 | 64,161 |
| 2024-12-26 | 3.100 | 3.210 | 3.100 | 3.190 | 12.108 | 75,650 |
| 2024-12-25 | 3.150 | 3.180 | 3.070 | 3.130 | 11.881 | 56,642 |
| 2024-12-24 | 3.080 | 3.080 | 3.020 | 3.070 | 11.653 | 89,055 |
| 2024-12-23 | 3.070 | 3.100 | 3.010 | 3.080 | 11.691 | 262,664 |
| 2024-12-20 | 3.110 | 3.160 | 3.050 | 3.090 | 11.729 | 59,116 |
| 2024-12-19 | 3.160 | 3.160 | 3.080 | 3.110 | 11.805 | 122,507 |
| 2024-12-18 | 3.200 | 3.220 | 3.170 | 3.170 | 12.032 | 53,244 |
| 2024-12-17 | 3.200 | 3.250 | 3.190 | 3.190 | 12.108 | 77,982 |
| 2024-12-16 | 3.290 | 3.370 | 3.190 | 3.220 | 12.222 | 180,194 |
| 2024-12-13 | 3.390 | 3.390 | 3.280 | 3.300 | 12.526 | 152,277 |
| 2024-12-12 | 3.260 | 3.330 | 3.260 | 3.310 | 12.564 | 211,685 |
| 2024-12-11 | 3.260 | 3.340 | 3.230 | 3.290 | 12.488 | 300,733 |
| 2024-12-10 | 3.180 | 3.260 | 3.180 | 3.240 | 12.298 | 164,316 |
| 2024-12-09 | 3.220 | 3.240 | 3.160 | 3.230 | 12.260 | 140,157 |
| 2024-12-06 | 3.210 | 3.260 | 3.160 | 3.220 | 12.222 | 102,483 |
| 2024-12-05 | 3.270 | 3.270 | 3.140 | 3.210 | 12.184 | 253,970 |
| 2024-12-04 | 3.210 | 3.210 | 3.130 | 3.160 | 11.995 | 37,674 |
| 2024-12-03 | 3.260 | 3.260 | 3.150 | 3.180 | 12.070 | 183,127 |
| 2024-12-02 | 3.320 | 3.320 | 3.160 | 3.180 | 12.070 | 76,968 |
| 2024-11-29 | 3.220 | 3.220 | 3.120 | 3.160 | 11.995 | 48,739 |
| 2024-11-28 | 3.230 | 3.230 | 3.130 | 3.140 | 11.919 | 97,741 |
| 2024-11-27 | 3.250 | 3.260 | 3.150 | 3.230 | 12.260 | 103,537 |
| 2024-11-26 | 3.200 | 3.250 | 3.130 | 3.250 | 12.336 | 187,579 |
| 2024-11-25 | 3.220 | 3.220 | 3.100 | 3.200 | 12.146 | 115,393 |
| 2024-11-22 | 3.300 | 3.300 | 3.200 | 3.220 | 12.222 | 193,375 |
| 2024-11-21 | 3.140 | 3.210 | 3.100 | 3.210 | 12.184 | 488,365 |
| 2024-11-20 | 3.180 | 3.180 | 3.090 | 3.140 | 11.919 | 135,416 |
| 2024-11-19 | 3.080 | 3.130 | 3.050 | 3.130 | 11.881 | 131,728 |
| 2024-11-18 | 3.130 | 3.130 | 3.060 | 3.110 | 11.805 | 62,505 |
| 2024-11-15 | 3.070 | 3.200 | 3.050 | 3.120 | 11.843 | 149,932 |
| 2024-11-14 | 3.060 | 3.090 | 3.000 | 3.090 | 11.729 | 137,789 |
| 2024-11-13 | 2.950 | 3.190 | 2.910 | 3.090 | 11.729 | 561,553 |
| 2024-11-12 | 2.960 | 2.960 | 2.880 | 2.900 | 11.008 | 53,219 |
| 2024-11-11 | 2.930 | 2.960 | 2.900 | 2.900 | 11.008 | 94,053 |
| 2024-11-08 | 2.880 | 2.990 | 2.880 | 2.920 | 11.084 | 136,251 |
| 2024-11-07 | 2.910 | 2.970 | 2.890 | 2.890 | 10.970 | 135,679 |
| 2024-11-06 | 2.900 | 2.960 | 2.880 | 2.920 | 11.084 | 70,367 |
| 2024-11-05 | 2.970 | 2.970 | 2.880 | 2.900 | 11.008 | 81,119 |
| 2024-11-04 | 2.910 | 2.920 | 2.870 | 2.890 | 10.970 | 183,628 |
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.