Roo Hsing Co., Ltd (TPE:4414)
Taiwan · Delayed Price · Currency is TWD 8.37
-0.20 (-2.33%)
Jul 30, 2026, 1:30 PM CST
Roo Hsing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 8.45 | 8.52 | 8.33 | 8.38 | 8.38 | -2.56% | 318,836 |
| Jun 25, 2026 | 8.44 | 8.64 | 8.42 | 8.60 | 8.60 | 1.90% | 557,597 |
| Jun 24, 2026 | 8.42 | 8.50 | 8.40 | 8.44 | 8.44 | 0.24% | 167,952 |
| Jun 23, 2026 | 8.39 | 8.56 | 8.35 | 8.42 | 8.42 | 0.36% | 241,039 |
| Jun 22, 2026 | 8.44 | 8.44 | 8.32 | 8.39 | 8.39 | -0.59% | 593,470 |
| Jun 18, 2026 | 8.42 | 8.49 | 8.40 | 8.44 | 8.44 | 0.84% | 182,308 |
| Jun 17, 2026 | 8.42 | 8.44 | 8.33 | 8.37 | 8.37 | -0.59% | 171,201 |
| Jun 16, 2026 | 8.46 | 8.47 | 8.37 | 8.42 | 8.42 | -0.47% | 194,276 |
| Jun 15, 2026 | 8.49 | 8.57 | 8.42 | 8.46 | 8.46 | 0.36% | 262,460 |
| Jun 12, 2026 | 8.52 | 8.54 | 8.37 | 8.43 | 8.43 | -0.94% | 559,356 |
| Jun 11, 2026 | 8.41 | 8.57 | 8.40 | 8.51 | 8.51 | 1.31% | 271,387 |
| Jun 10, 2026 | 8.40 | 8.52 | 8.36 | 8.40 | 8.40 | -0.71% | 250,829 |
| Jun 9, 2026 | 8.65 | 8.76 | 8.42 | 8.46 | 8.46 | -2.98% | 525,230 |
| Jun 8, 2026 | 8.10 | 9.05 | 8.10 | 8.72 | 8.72 | 2.59% | 962,407 |
| Jun 5, 2026 | 8.57 | 8.57 | 8.40 | 8.50 | 8.50 | -0.70% | 379,314 |
| Jun 4, 2026 | 8.35 | 8.60 | 8.30 | 8.56 | 8.56 | 2.64% | 498,389 |
| Jun 3, 2026 | 8.08 | 8.46 | 8.05 | 8.34 | 8.34 | 3.47% | 724,958 |
| Jun 2, 2026 | 8.01 | 8.16 | 7.86 | 8.06 | 8.06 | 2.54% | 858,652 |
| Jun 1, 2026 | 7.95 | 8.07 | 7.75 | 7.86 | 7.86 | 0.26% | 661,560 |
| May 29, 2026 | 7.90 | 7.90 | 7.72 | 7.84 | 7.84 | 0.13% | 445,046 |
| May 28, 2026 | 7.64 | 7.96 | 7.64 | 7.83 | 7.83 | 2.49% | 505,032 |
| May 27, 2026 | 7.91 | 7.98 | 7.62 | 7.64 | 7.64 | -2.80% | 550,349 |
| May 26, 2026 | 7.96 | 8.02 | 7.78 | 7.86 | 7.86 | -1.38% | 621,718 |
| May 25, 2026 | 8.05 | 8.44 | 7.94 | 7.97 | 7.97 | -0.87% | 859,931 |
| May 22, 2026 | 8.32 | 8.32 | 8.04 | 8.04 | 8.04 | -2.90% | 410,280 |
| May 21, 2026 | 8.11 | 8.40 | 8.06 | 8.28 | 8.28 | 3.24% | 430,786 |
| May 20, 2026 | 8.48 | 8.48 | 7.94 | 8.02 | 8.02 | -5.65% | 1,784,987 |
| May 19, 2026 | 8.84 | 9.06 | 8.50 | 8.50 | 8.50 | -3.52% | 798,049 |