Roo Hsing Co., Ltd (TPE:4414)
Taiwan · Delayed Price · Currency is TWD 7.31
-0.20 (-2.66%)
Nov 13, 2026, 1:30 PM CST
Roo Hsing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.73 | 7.73 | 7.29 | 7.31 | 7.31 | -2.66% | 272,569 |
| Nov 12, 2026 | 7.29 | 7.95 | 7.29 | 7.51 | 7.51 | 3.44% | 695,949 |
| Nov 11, 2026 | 6.99 | 7.26 | 6.98 | 7.26 | 7.26 | 3.42% | 251,346 |
| Nov 10, 2026 | 7.15 | 7.18 | 6.95 | 7.02 | 7.02 | -1.13% | 406,595 |
| Nov 9, 2026 | 7.51 | 7.52 | 7.00 | 7.10 | 7.10 | -4.95% | 775,067 |
| Nov 6, 2026 | 7.61 | 7.61 | 7.35 | 7.47 | 7.47 | -2.99% | 301,207 |
| Nov 5, 2026 | 7.84 | 7.92 | 7.70 | 7.70 | 7.70 | -1.79% | 133,068 |
| Nov 4, 2026 | 7.82 | 7.97 | 7.80 | 7.84 | 7.84 | -0.76% | 160,260 |
| Nov 3, 2026 | 7.90 | 7.95 | 7.80 | 7.90 | 7.90 | -0.75% | 144,358 |
| Nov 2, 2026 | 7.95 | 8.03 | 7.93 | 7.96 | 7.96 | -0.25% | 45,757 |
| Oct 30, 2026 | 8.03 | 8.03 | 7.94 | 7.98 | 7.98 | -0.25% | 65,198 |
| Oct 29, 2026 | 7.94 | 8.02 | 7.94 | 8.00 | 8.00 | -0.37% | 71,017 |
| Oct 28, 2026 | 8.04 | 8.06 | 7.95 | 8.03 | 8.03 | 1.26% | 78,239 |
| Oct 27, 2026 | 7.95 | 8.02 | 7.93 | 7.93 | 7.93 | -0.50% | 118,998 |
| 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% | 212,574 |
| 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 | - | 197,966 |
| 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 |