Roo Hsing Co., Ltd (TPE:4414)
Taiwan · Delayed Price · Currency is TWD 7.84
+0.01 (0.13%)
May 29, 2026, 1:30 PM CST
Roo Hsing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 9.35 | 9.35 | 8.79 | 8.81 | 8.81 | -5.78% | 1,147,125 |
| May 15, 2026 | 9.95 | 9.95 | 9.32 | 9.35 | 9.35 | -9.66% | 2,724,244 |
| May 14, 2026 | 9.91 | 10.35 | 9.91 | 10.35 | 10.35 | 4.23% | 847,921 |
| May 13, 2026 | 9.87 | 9.95 | 9.81 | 9.93 | 9.93 | 0.20% | 535,707 |
| May 12, 2026 | 10.05 | 10.05 | 9.90 | 9.91 | 9.91 | -0.70% | 537,587 |
| May 11, 2026 | 10.00 | 10.00 | 9.95 | 9.98 | 9.98 | -0.20% | 473,549 |
| May 8, 2026 | 10.10 | 10.10 | 9.97 | 10.00 | 10.00 | 0.30% | 360,520 |
| May 7, 2026 | 10.00 | 10.10 | 9.94 | 9.97 | 9.97 | -0.20% | 537,517 |
| May 6, 2026 | 10.25 | 10.25 | 9.98 | 9.99 | 9.99 | -2.06% | 619,159 |
| May 5, 2026 | 10.05 | 10.20 | 9.98 | 10.20 | 10.20 | 1.49% | 581,658 |
| May 4, 2026 | 10.10 | 10.20 | 10.00 | 10.05 | 10.05 | -0.50% | 471,556 |
| Apr 30, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 252,924 |
| Apr 29, 2026 | 10.50 | 10.50 | 10.25 | 10.30 | 10.30 | - | 164,078 |
| Apr 28, 2026 | 10.30 | 10.35 | 10.10 | 10.30 | 10.30 | 1.48% | 208,578 |
| Apr 27, 2026 | 10.25 | 10.25 | 10.10 | 10.15 | 10.15 | -0.98% | 367,466 |
| Apr 24, 2026 | 10.20 | 10.35 | 10.10 | 10.25 | 10.25 | 0.49% | 534,775 |
| Apr 23, 2026 | 10.50 | 10.55 | 10.20 | 10.20 | 10.20 | -3.77% | 625,987 |
| Apr 22, 2026 | 10.75 | 10.85 | 10.50 | 10.60 | 10.60 | -0.93% | 360,261 |
| Apr 21, 2026 | 10.80 | 10.90 | 10.65 | 10.70 | 10.70 | -1.38% | 327,236 |
| Apr 20, 2026 | 10.95 | 10.95 | 10.60 | 10.85 | 10.85 | - | 392,211 |
| Apr 17, 2026 | 11.05 | 11.05 | 10.75 | 10.85 | 10.85 | -0.91% | 338,886 |
| Apr 16, 2026 | 11.15 | 11.30 | 10.95 | 10.95 | 10.95 | -0.90% | 400,414 |
| Apr 15, 2026 | 11.25 | 11.40 | 11.05 | 11.05 | 11.05 | -1.78% | 466,681 |
| Apr 14, 2026 | 11.35 | 11.40 | 11.15 | 11.25 | 11.25 | - | 363,161 |
| Apr 13, 2026 | 11.40 | 11.40 | 11.20 | 11.25 | 11.25 | -1.32% | 400,614 |
| Apr 10, 2026 | 11.65 | 11.75 | 11.40 | 11.40 | 11.40 | -0.87% | 261,060 |
| Apr 9, 2026 | 11.65 | 11.75 | 11.50 | 11.50 | 11.50 | -2.13% | 316,743 |
| Apr 8, 2026 | 11.75 | 11.95 | 11.65 | 11.75 | 11.75 | -0.42% | 353,970 |
| Apr 7, 2026 | 11.90 | 11.95 | 11.75 | 11.80 | 11.80 | - | 288,775 |
| Apr 2, 2026 | 12.05 | 12.30 | 11.80 | 11.80 | 11.80 | -2.07% | 462,023 |
| Apr 1, 2026 | 12.10 | 12.35 | 11.95 | 12.05 | 12.05 | - | 1,127,258 |
| Mar 31, 2026 | 11.75 | 12.30 | 11.75 | 12.05 | 12.05 | 2.55% | 836,021 |
| Mar 30, 2026 | 11.45 | 11.90 | 11.35 | 11.75 | 11.75 | 0.86% | 324,184 |
| Mar 27, 2026 | 12.10 | 12.10 | 11.60 | 11.65 | 11.65 | -4.51% | 960,155 |
| Mar 26, 2026 | 12.25 | 12.45 | 12.00 | 12.20 | 12.20 | - | 1,254,189 |
| Mar 25, 2026 | 12.00 | 12.20 | 11.80 | 12.20 | 12.20 | 1.67% | 952,496 |
| Mar 24, 2026 | 11.65 | 12.50 | 11.60 | 12.00 | 12.00 | 3.90% | 1,747,325 |
| Mar 23, 2026 | 11.75 | 12.00 | 11.35 | 11.55 | 11.55 | -1.70% | 1,171,755 |
| Mar 20, 2026 | 11.80 | 12.05 | 11.70 | 11.75 | 11.75 | 0.43% | 687,282 |
| Mar 19, 2026 | 11.45 | 12.10 | 11.40 | 11.70 | 11.70 | 2.18% | 1,168,271 |
| Mar 18, 2026 | 11.45 | 11.55 | 11.25 | 11.45 | 11.45 | 0.44% | 499,947 |