Roo Hsing Co., Ltd (TPE:4414)
Taiwan · Delayed Price · Currency is TWD 8.16
+0.09 (1.12%)
Sep 8, 2026, 1:30 PM CST
Roo Hsing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 8.24 | 8.35 | 8.07 | 8.07 | 8.07 | -1.82% | 363,224 |
| Sep 4, 2026 | 8.20 | 8.41 | 8.20 | 8.22 | 8.22 | 0.37% | 208,923 |
| Sep 3, 2026 | 8.39 | 8.41 | 8.19 | 8.19 | 8.19 | -2.73% | 203,731 |
| Sep 2, 2026 | 8.50 | 8.50 | 8.33 | 8.42 | 8.42 | 0.60% | 109,411 |
| Sep 1, 2026 | 8.37 | 8.46 | 8.35 | 8.37 | 8.37 | - | 93,243 |
| Aug 31, 2026 | 8.35 | 8.39 | 8.33 | 8.37 | 8.37 | -0.24% | 100,038 |
| Aug 28, 2026 | 8.38 | 8.44 | 8.35 | 8.39 | 8.39 | -0.24% | 138,948 |
| Aug 27, 2026 | 8.48 | 8.50 | 8.37 | 8.41 | 8.41 | -0.12% | 153,651 |
| Aug 26, 2026 | 8.49 | 8.49 | 8.35 | 8.42 | 8.42 | - | 160,000 |
| Aug 25, 2026 | 8.41 | 8.49 | 8.40 | 8.42 | 8.42 | 0.12% | 158,941 |
| Aug 24, 2026 | 8.36 | 8.44 | 8.32 | 8.41 | 8.41 | -0.83% | 76,372 |
| Aug 21, 2026 | 8.25 | 8.48 | 8.25 | 8.48 | 8.48 | 1.56% | 170,213 |
| Aug 20, 2026 | 8.32 | 8.39 | 8.26 | 8.35 | 8.35 | 0.48% | 141,405 |
| Aug 19, 2026 | 8.45 | 8.55 | 8.31 | 8.31 | 8.31 | -1.77% | 197,736 |
| Aug 18, 2026 | 8.53 | 8.59 | 8.46 | 8.46 | 8.46 | -2.20% | 195,693 |
| Aug 17, 2026 | 8.80 | 8.80 | 8.50 | 8.65 | 8.65 | 0.35% | 116,836 |
| Aug 14, 2026 | 8.52 | 8.76 | 8.50 | 8.62 | 8.62 | - | 103,639 |
| Aug 13, 2026 | 8.80 | 8.80 | 8.54 | 8.62 | 8.62 | -0.69% | 261,575 |
| Aug 12, 2026 | 8.31 | 8.78 | 8.31 | 8.68 | 8.68 | 4.83% | 491,366 |
| Aug 11, 2026 | 8.41 | 8.41 | 8.28 | 8.28 | 8.28 | - | 155,665 |
| Aug 10, 2026 | 8.34 | 8.39 | 8.26 | 8.28 | 8.28 | -0.48% | 146,895 |
| Aug 7, 2026 | 8.25 | 8.39 | 8.20 | 8.32 | 8.32 | 0.12% | 185,507 |
| Aug 6, 2026 | 8.32 | 8.39 | 8.26 | 8.31 | 8.31 | -0.48% | 183,728 |
| Aug 5, 2026 | 8.45 | 8.45 | 8.32 | 8.35 | 8.35 | -0.36% | 88,329 |
| Aug 4, 2026 | 8.35 | 8.42 | 8.20 | 8.38 | 8.38 | 0.36% | 223,202 |
| Aug 3, 2026 | 8.31 | 8.44 | 8.30 | 8.35 | 8.35 | -0.60% | 222,434 |
| Jul 31, 2026 | 8.39 | 8.51 | 8.30 | 8.40 | 8.40 | 0.36% | 124,292 |
| Jul 30, 2026 | 8.56 | 8.65 | 8.37 | 8.37 | 8.37 | -2.33% | 149,591 |
| Jul 29, 2026 | 8.80 | 8.80 | 8.30 | 8.57 | 8.57 | 0.82% | 407,827 |
| Jul 28, 2026 | 8.58 | 8.58 | 8.40 | 8.50 | 8.50 | -0.93% | 194,358 |
| Jul 27, 2026 | 8.60 | 8.62 | 8.48 | 8.58 | 8.58 | - | 80,102 |
| Jul 24, 2026 | 8.58 | 8.58 | 8.36 | 8.58 | 8.58 | 0.94% | 126,323 |
| Jul 23, 2026 | 8.42 | 8.52 | 8.40 | 8.50 | 8.50 | 0.47% | 99,204 |
| Jul 22, 2026 | 8.56 | 8.56 | 8.46 | 8.46 | 8.46 | -1.97% | 97,323 |
| Jul 21, 2026 | 8.63 | 8.63 | 8.48 | 8.63 | 8.63 | 2.01% | 101,306 |
| Jul 20, 2026 | 8.60 | 8.60 | 8.38 | 8.46 | 8.46 | 0.59% | 214,100 |
| Jul 17, 2026 | 8.57 | 8.60 | 8.40 | 8.41 | 8.41 | -2.21% | 170,317 |
| Jul 16, 2026 | 8.64 | 8.73 | 8.57 | 8.60 | 8.60 | 0.23% | 145,395 |
| Jul 15, 2026 | 8.50 | 8.62 | 8.48 | 8.58 | 8.58 | 1.30% | 121,456 |
| Jul 14, 2026 | 8.69 | 8.69 | 8.44 | 8.47 | 8.47 | - | 252,003 |
| Jul 13, 2026 | 8.73 | 8.88 | 8.47 | 8.47 | 8.47 | -2.98% | 289,588 |
| Jul 9, 2026 | 8.77 | 8.77 | 8.62 | 8.73 | 8.73 | -0.46% | 168,481 |
| Jul 8, 2026 | 8.89 | 8.89 | 8.70 | 8.77 | 8.77 | -0.45% | 180,391 |
| Jul 7, 2026 | 9.20 | 9.20 | 8.80 | 8.81 | 8.81 | -2.22% | 265,449 |
| Jul 6, 2026 | 9.49 | 9.49 | 9.01 | 9.01 | 9.01 | -3.74% | 590,198 |
| Jul 3, 2026 | 8.95 | 9.47 | 8.92 | 9.36 | 9.36 | 4.46% | 789,117 |
| Jul 2, 2026 | 8.47 | 9.29 | 8.47 | 8.96 | 8.96 | 5.79% | 994,982 |
| Jul 1, 2026 | 8.59 | 8.59 | 8.40 | 8.47 | 8.47 | -0.24% | 171,471 |
| Jun 30, 2026 | 8.50 | 8.58 | 8.42 | 8.49 | 8.49 | 0.12% | 183,843 |
| Jun 29, 2026 | 8.38 | 8.55 | 8.38 | 8.48 | 8.48 | 1.19% | 197,628 |