Roo Hsing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.160 | 8.160 | 8.000 | 8.010 | 8.010 | 210,457 |
| 2026-10-20 | 8.030 | 8.110 | 8.020 | 8.060 | 8.060 | 119,264 |
| 2026-10-19 | 8.160 | 8.210 | 8.060 | 8.120 | 8.120 | 197,332 |
| 2026-10-16 | 8.180 | 8.190 | 8.010 | 8.120 | 8.120 | 209,610 |
| 2026-10-15 | 8.100 | 8.280 | 8.000 | 8.050 | 8.050 | 322,000 |
| 2026-10-14 | 8.070 | 8.200 | 8.070 | 8.100 | 8.100 | 112,328 |
| 2026-10-13 | 8.050 | 8.110 | 8.030 | 8.070 | 8.070 | 189,001 |
| 2026-10-12 | 8.020 | 8.090 | 8.000 | 8.050 | 8.050 | 209,263 |
| 2026-10-08 | 8.070 | 8.110 | 8.050 | 8.070 | 8.070 | 122,634 |
| 2026-10-07 | 8.020 | 8.130 | 8.020 | 8.070 | 8.070 | 123,400 |
| 2026-10-06 | 8.100 | 8.110 | 8.010 | 8.020 | 8.020 | 287,016 |
| 2026-10-05 | 8.100 | 8.180 | 8.080 | 8.090 | 8.090 | 144,290 |
| 2026-10-02 | 8.100 | 8.180 | 8.090 | 8.100 | 8.100 | 87,614 |
| 2026-10-01 | 8.140 | 8.160 | 8.070 | 8.110 | 8.110 | 142,614 |
| 2026-09-30 | 8.170 | 8.170 | 8.070 | 8.140 | 8.140 | 267,591 |
| 2026-09-29 | 8.210 | 8.210 | 8.110 | 8.110 | 8.110 | 136,903 |
| 2026-09-24 | 8.350 | 8.420 | 8.200 | 8.210 | 8.210 | 138,001 |
| 2026-09-23 | 8.250 | 8.380 | 8.250 | 8.340 | 8.340 | 84,102 |
| 2026-09-22 | 8.280 | 8.450 | 8.200 | 8.250 | 8.250 | 37,845 |
| 2026-09-21 | 8.400 | 8.400 | 8.180 | 8.250 | 8.250 | 112,214 |
| 2026-09-18 | 8.330 | 8.340 | 8.260 | 8.310 | 8.310 | 126,274 |
| 2026-09-17 | 8.200 | 8.350 | 8.120 | 8.300 | 8.300 | 76,000 |
| 2026-09-16 | 8.150 | 8.340 | 8.150 | 8.290 | 8.290 | 115,705 |
| 2026-09-15 | 8.090 | 8.140 | 8.090 | 8.100 | 8.100 | 55,099 |
| 2026-09-14 | 8.100 | 8.160 | 8.050 | 8.090 | 8.090 | 113,203 |
| 2026-09-11 | 8.180 | 8.180 | 8.090 | 8.100 | 8.100 | 158,166 |
| 2026-09-10 | 8.150 | 8.210 | 8.130 | 8.180 | 8.180 | 70,580 |
| 2026-09-09 | 8.160 | 8.220 | 8.130 | 8.180 | 8.180 | 87,853 |
| 2026-09-08 | 8.170 | 8.260 | 8.140 | 8.160 | 8.160 | 92,099 |
| 2026-09-07 | 8.240 | 8.350 | 8.070 | 8.070 | 8.070 | 358,243 |
| 2026-09-04 | 8.200 | 8.410 | 8.200 | 8.220 | 8.220 | 206,754 |
| 2026-09-03 | 8.390 | 8.410 | 8.190 | 8.190 | 8.190 | 200,005 |
| 2026-09-02 | 8.500 | 8.500 | 8.330 | 8.420 | 8.420 | 108,263 |
| 2026-09-01 | 8.370 | 8.460 | 8.350 | 8.370 | 8.370 | 90,687 |
| 2026-08-31 | 8.350 | 8.390 | 8.330 | 8.370 | 8.370 | 99,107 |
| 2026-08-28 | 8.380 | 8.440 | 8.350 | 8.390 | 8.390 | 137,536 |
| 2026-08-27 | 8.480 | 8.500 | 8.370 | 8.410 | 8.410 | 154,118 |
| 2026-08-26 | 8.490 | 8.490 | 8.350 | 8.420 | 8.420 | 165,789 |
| 2026-08-25 | 8.410 | 8.490 | 8.400 | 8.420 | 8.420 | 156,000 |
| 2026-08-24 | 8.360 | 8.440 | 8.320 | 8.410 | 8.410 | 75,000 |
| 2026-08-21 | 8.250 | 8.480 | 8.250 | 8.480 | 8.480 | 166,746 |
| 2026-08-20 | 8.320 | 8.390 | 8.260 | 8.350 | 8.350 | 138,972 |
| 2026-08-19 | 8.450 | 8.550 | 8.310 | 8.310 | 8.310 | 195,930 |
| 2026-08-18 | 8.530 | 8.590 | 8.460 | 8.460 | 8.460 | 193,732 |
| 2026-08-17 | 8.800 | 8.800 | 8.500 | 8.650 | 8.650 | 111,269 |
| 2026-08-14 | 8.520 | 8.760 | 8.500 | 8.620 | 8.620 | 100,317 |
| 2026-08-13 | 8.800 | 8.800 | 8.540 | 8.620 | 8.620 | 257,951 |
| 2026-08-12 | 8.310 | 8.780 | 8.310 | 8.680 | 8.680 | 484,790 |
| 2026-08-11 | 8.410 | 8.410 | 8.280 | 8.280 | 8.280 | 154,526 |
| 2026-08-10 | 8.340 | 8.390 | 8.260 | 8.280 | 8.280 | 145,586 |
| 2026-08-07 | 8.250 | 8.390 | 8.200 | 8.320 | 8.320 | 184,007 |
| 2026-08-06 | 8.320 | 8.390 | 8.260 | 8.310 | 8.310 | 180,408 |
| 2026-08-05 | 8.450 | 8.450 | 8.320 | 8.350 | 8.350 | 86,366 |
| 2026-08-04 | 8.350 | 8.420 | 8.200 | 8.380 | 8.380 | 219,580 |
| 2026-08-03 | 8.310 | 8.440 | 8.300 | 8.350 | 8.350 | 220,100 |
| 2026-07-31 | 8.390 | 8.510 | 8.300 | 8.400 | 8.400 | 122,102 |
| 2026-07-30 | 8.560 | 8.650 | 8.370 | 8.370 | 8.370 | 149,263 |
| 2026-07-29 | 8.800 | 8.800 | 8.300 | 8.570 | 8.570 | 403,713 |
| 2026-07-28 | 8.580 | 8.580 | 8.400 | 8.500 | 8.500 | 192,000 |
| 2026-07-27 | 8.600 | 8.620 | 8.480 | 8.580 | 8.580 | 80,855 |
Page 1 of 3 · 127 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.