Roo Hsing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 2.910 | 2.920 | 2.870 | 2.890 | 10.970 | 183,628 |
| 2024-11-01 | 2.970 | 2.970 | 2.870 | 2.910 | 11.046 | 143,878 |
| 2024-10-30 | 3.010 | 3.010 | 2.910 | 2.920 | 11.084 | 198,933 |
| 2024-10-29 | 3.000 | 3.040 | 2.960 | 2.970 | 11.273 | 94,398 |
| 2024-10-28 | 2.990 | 2.990 | 2.940 | 2.980 | 11.311 | 113,404 |
| 2024-10-25 | 3.010 | 3.010 | 2.970 | 3.000 | 11.387 | 80,332 |
| 2024-10-24 | 3.040 | 3.040 | 2.980 | 3.010 | 11.425 | 120,662 |
| 2024-10-23 | 3.000 | 3.030 | 2.990 | 3.020 | 11.463 | 62,796 |
| 2024-10-22 | 3.050 | 3.050 | 2.980 | 3.000 | 11.387 | 223,691 |
| 2024-10-21 | 3.090 | 3.090 | 2.970 | 2.990 | 11.349 | 174,407 |
| 2024-10-18 | 3.040 | 3.040 | 3.000 | 3.010 | 11.425 | 151,393 |
| 2024-10-17 | 3.030 | 3.060 | 3.010 | 3.040 | 11.539 | 56,906 |
| 2024-10-16 | 3.000 | 3.090 | 3.000 | 3.040 | 11.539 | 82,878 |
| 2024-10-15 | 3.090 | 3.120 | 3.000 | 3.030 | 11.501 | 130,726 |
| 2024-10-14 | 2.870 | 3.100 | 2.870 | 3.090 | 11.729 | 247,515 |
| 2024-10-11 | 3.060 | 3.100 | 2.960 | 3.000 | 11.387 | 357,112 |
| 2024-10-09 | 3.120 | 3.120 | 3.040 | 3.050 | 11.577 | 374,685 |
| 2024-10-08 | 3.120 | 3.180 | 3.090 | 3.100 | 11.767 | 316,698 |
| 2024-10-07 | 3.100 | 3.160 | 3.100 | 3.140 | 11.919 | 68,261 |
| 2024-10-04 | 3.110 | 3.180 | 3.100 | 3.100 | 11.767 | 113,285 |
| 2024-10-01 | 3.150 | 3.170 | 3.100 | 3.140 | 11.919 | 86,149 |
| 2024-09-30 | 3.110 | 3.140 | 3.110 | 3.120 | 11.843 | 127,063 |
| 2024-09-27 | 3.150 | 3.160 | 3.130 | 3.150 | 11.957 | 119,345 |
| 2024-09-26 | 3.150 | 3.200 | 3.130 | 3.150 | 11.957 | 156,493 |
| 2024-09-25 | 3.180 | 3.180 | 3.150 | 3.150 | 11.957 | 96,951 |
| 2024-09-24 | 3.170 | 3.180 | 3.160 | 3.160 | 11.995 | 78,246 |
| 2024-09-23 | 3.230 | 3.230 | 3.150 | 3.170 | 12.032 | 105,120 |
| 2024-09-20 | 3.190 | 3.240 | 3.180 | 3.180 | 12.070 | 148,712 |
| 2024-09-19 | 3.200 | 3.200 | 3.150 | 3.190 | 12.108 | 41,941 |
| 2024-09-18 | 3.170 | 3.180 | 3.150 | 3.170 | 12.032 | 86,846 |
| 2024-09-16 | 3.200 | 3.210 | 3.160 | 3.170 | 12.032 | 87,493 |
| 2024-09-13 | 3.250 | 3.250 | 3.170 | 3.200 | 12.146 | 74,169 |
| 2024-09-12 | 3.330 | 3.330 | 3.190 | 3.190 | 12.108 | 50,351 |
| 2024-09-11 | 3.230 | 3.310 | 3.150 | 3.190 | 12.108 | 124,139 |
| 2024-09-10 | 3.200 | 3.220 | 3.150 | 3.210 | 12.184 | 73,503 |
| 2024-09-09 | 3.200 | 3.210 | 3.120 | 3.200 | 12.146 | 105,908 |
| 2024-09-06 | 3.230 | 3.330 | 3.180 | 3.280 | 12.450 | 113,022 |
| 2024-09-05 | 3.250 | 3.390 | 3.230 | 3.320 | 12.602 | 127,775 |
| 2024-09-04 | 3.210 | 3.290 | 3.140 | 3.250 | 12.336 | 107,555 |
| 2024-09-03 | 3.340 | 3.390 | 3.200 | 3.340 | 12.678 | 126,195 |
| 2024-09-02 | 3.400 | 3.400 | 3.340 | 3.340 | 12.678 | 89,381 |
| 2024-08-30 | 3.480 | 3.480 | 3.370 | 3.390 | 12.868 | 117,553 |
| 2024-08-29 | 3.560 | 3.560 | 3.400 | 3.410 | 12.943 | 82,487 |
| 2024-08-28 | 3.500 | 3.500 | 3.390 | 3.430 | 13.019 | 39,405 |
| 2024-08-27 | 3.460 | 3.460 | 3.380 | 3.430 | 13.019 | 134,153 |
| 2024-08-26 | 3.460 | 3.480 | 3.370 | 3.440 | 13.057 | 201,637 |
| 2024-08-23 | 3.470 | 3.470 | 3.370 | 3.430 | 13.019 | 94,475 |
| 2024-08-22 | 3.450 | 3.470 | 3.400 | 3.410 | 12.943 | 87,560 |
| 2024-08-21 | 3.360 | 3.440 | 3.350 | 3.400 | 12.905 | 123,062 |
| 2024-08-20 | 3.500 | 3.500 | 3.330 | 3.400 | 12.905 | 135,623 |
| 2024-08-19 | 3.500 | 3.550 | 3.410 | 3.500 | 13.285 | 166,959 |
| 2024-08-16 | 3.480 | 3.490 | 3.470 | 3.490 | 13.247 | 150,773 |
| 2024-08-15 | 3.430 | 3.490 | 3.430 | 3.480 | 13.209 | 140,948 |
| 2024-08-14 | 3.500 | 3.510 | 3.390 | 3.470 | 13.171 | 176,634 |
| 2024-08-13 | 3.500 | 3.590 | 3.460 | 3.510 | 13.323 | 162,137 |
| 2024-08-12 | 3.530 | 3.590 | 3.400 | 3.470 | 13.171 | 108,993 |
| 2024-08-09 | 3.450 | 3.560 | 3.400 | 3.460 | 13.133 | 136,574 |
| 2024-08-08 | 3.520 | 3.520 | 3.330 | 3.470 | 13.171 | 143,056 |
| 2024-08-07 | 3.500 | 3.560 | 3.380 | 3.430 | 13.019 | 128,038 |
| 2024-08-06 | 3.240 | 3.520 | 3.100 | 3.490 | 13.247 | 276,316 |
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.