Roo Hsing Co., Ltd (TPE:4414)
Taiwan · Delayed Price · Currency is TWD 7.97
-0.04 (-0.50%)
Oct 22, 2026, 2:36 PM CST
Roo Hsing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.03 | 8.04 | 7.85 | 7.97 | 7.97 | -0.50% | 241,167 |
| Oct 21, 2026 | 8.16 | 8.16 | 8.00 | 8.01 | 8.01 | -0.62% | 210,457 |
| Oct 20, 2026 | 8.03 | 8.11 | 8.02 | 8.06 | 8.06 | -0.74% | 119,408 |
| Oct 19, 2026 | 8.16 | 8.21 | 8.06 | 8.12 | 8.12 | - | 197,332 |
| Oct 16, 2026 | 8.18 | 8.19 | 8.01 | 8.12 | 8.12 | 0.87% | 210,400 |
| Oct 15, 2026 | 8.10 | 8.28 | 8.00 | 8.05 | 8.05 | -0.62% | 325,317 |
| Oct 14, 2026 | 8.07 | 8.20 | 8.07 | 8.10 | 8.10 | 0.37% | 115,148 |
| Oct 13, 2026 | 8.05 | 8.11 | 8.03 | 8.07 | 8.07 | 0.25% | 191,448 |
| Oct 12, 2026 | 8.02 | 8.09 | 8.00 | 8.05 | 8.05 | -0.25% | 209,676 |
| Oct 8, 2026 | 8.07 | 8.11 | 8.05 | 8.07 | 8.07 | - | 123,982 |
| Oct 7, 2026 | 8.02 | 8.13 | 8.02 | 8.07 | 8.07 | 0.62% | 126,434 |
| Oct 6, 2026 | 8.10 | 8.11 | 8.01 | 8.02 | 8.02 | -0.87% | 291,209 |
| Oct 5, 2026 | 8.10 | 8.18 | 8.08 | 8.09 | 8.09 | -0.12% | 146,937 |
| Oct 2, 2026 | 8.10 | 8.18 | 8.09 | 8.10 | 8.10 | -0.12% | 89,062 |
| Oct 1, 2026 | 8.14 | 8.16 | 8.07 | 8.11 | 8.11 | -0.37% | 146,069 |
| Sep 30, 2026 | 8.17 | 8.17 | 8.07 | 8.14 | 8.14 | 0.37% | 272,697 |
| Sep 29, 2026 | 8.21 | 8.21 | 8.11 | 8.11 | 8.11 | -1.22% | 139,371 |
| Sep 24, 2026 | 8.35 | 8.42 | 8.20 | 8.21 | 8.21 | -1.56% | 140,132 |
| Sep 23, 2026 | 8.25 | 8.38 | 8.25 | 8.34 | 8.34 | 1.09% | 87,678 |
| Sep 22, 2026 | 8.28 | 8.45 | 8.20 | 8.25 | 8.25 | - | 40,163 |
| Sep 21, 2026 | 8.40 | 8.40 | 8.18 | 8.25 | 8.25 | -0.72% | 111,240 |
| Sep 18, 2026 | 8.33 | 8.34 | 8.26 | 8.31 | 8.31 | 0.12% | 129,426 |
| Sep 17, 2026 | 8.20 | 8.35 | 8.12 | 8.30 | 8.30 | 0.12% | 77,822 |
| Sep 16, 2026 | 8.15 | 8.34 | 8.15 | 8.29 | 8.29 | 2.35% | 119,756 |
| Sep 15, 2026 | 8.09 | 8.14 | 8.09 | 8.10 | 8.10 | 0.12% | 56,853 |
| Sep 14, 2026 | 8.10 | 8.16 | 8.05 | 8.09 | 8.09 | -0.12% | 114,149 |
| Sep 11, 2026 | 8.18 | 8.18 | 8.09 | 8.10 | 8.10 | -0.98% | 158,634 |
| Sep 10, 2026 | 8.15 | 8.21 | 8.13 | 8.18 | 8.18 | - | 74,669 |
| Sep 9, 2026 | 8.16 | 8.22 | 8.13 | 8.18 | 8.18 | 0.25% | 90,513 |
| Sep 8, 2026 | 8.17 | 8.26 | 8.14 | 8.16 | 8.16 | 1.12% | 96,522 |
| 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 |