Rossmax International Ltd. (TPEX:4121)
Taiwan · Delayed Price · Currency is TWD 13.95
-0.20 (-1.41%)
May 29, 2026, 1:30 PM CST
Rossmax International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 14.10 | 14.15 | 13.75 | 13.95 | 13.95 | -1.41% | 392,411 |
| May 28, 2026 | 14.05 | 14.25 | 13.95 | 14.15 | 14.15 | 0.71% | 145,295 |
| May 27, 2026 | 14.50 | 14.50 | 14.00 | 14.05 | 14.05 | -2.43% | 144,714 |
| May 26, 2026 | 14.70 | 14.75 | 14.40 | 14.40 | 14.40 | -2.04% | 179,902 |
| May 25, 2026 | 14.40 | 15.50 | 14.20 | 14.70 | 14.70 | 2.08% | 590,253 |
| May 22, 2026 | 14.20 | 14.40 | 14.10 | 14.40 | 14.40 | 1.05% | 125,321 |
| May 21, 2026 | 14.15 | 14.55 | 14.15 | 14.25 | 14.25 | 0.71% | 76,306 |
| May 20, 2026 | 14.00 | 14.40 | 13.95 | 14.15 | 14.15 | 1.07% | 76,474 |
| May 19, 2026 | 13.85 | 14.15 | 13.80 | 14.00 | 14.00 | 1.82% | 166,931 |
| May 18, 2026 | 13.70 | 13.90 | 13.55 | 13.75 | 13.75 | 0.36% | 91,863 |
| May 15, 2026 | 13.95 | 13.95 | 13.70 | 13.70 | 13.70 | -1.08% | 97,119 |
| May 14, 2026 | 14.20 | 14.30 | 13.80 | 13.85 | 13.85 | -2.12% | 290,140 |
| May 13, 2026 | 14.20 | 14.30 | 14.15 | 14.15 | 14.15 | -0.70% | 150,202 |
| May 12, 2026 | 14.70 | 14.70 | 14.20 | 14.25 | 14.25 | -2.40% | 202,569 |
| May 11, 2026 | 14.65 | 14.70 | 14.50 | 14.60 | 14.60 | -0.34% | 70,016 |
| May 8, 2026 | 14.60 | 15.10 | 14.60 | 14.65 | 14.65 | 0.69% | 157,949 |
| May 7, 2026 | 14.35 | 14.55 | 14.35 | 14.55 | 14.55 | 1.39% | 61,069 |
| May 6, 2026 | 14.60 | 14.60 | 14.35 | 14.35 | 14.35 | -2.05% | 145,342 |
| May 5, 2026 | 14.60 | 14.95 | 14.45 | 14.65 | 14.65 | 0.69% | 118,618 |
| May 4, 2026 | 14.70 | 14.80 | 14.50 | 14.55 | 14.55 | -1.02% | 80,894 |
| Apr 30, 2026 | 14.85 | 15.15 | 14.70 | 14.70 | 14.70 | -1.67% | 175,920 |
| Apr 29, 2026 | 14.50 | 15.10 | 14.45 | 14.95 | 14.95 | 3.10% | 233,110 |
| Apr 28, 2026 | 14.50 | 14.65 | 14.40 | 14.50 | 14.50 | 0.35% | 77,281 |
| Apr 27, 2026 | 14.35 | 14.70 | 14.15 | 14.45 | 14.45 | 0.70% | 189,868 |
| Apr 24, 2026 | 14.70 | 14.80 | 14.30 | 14.35 | 14.35 | -1.71% | 272,858 |
| Apr 23, 2026 | 14.95 | 14.95 | 14.55 | 14.60 | 14.60 | -2.34% | 312,707 |
| Apr 22, 2026 | 15.10 | 15.10 | 14.90 | 14.95 | 14.95 | -0.99% | 166,984 |
| Apr 21, 2026 | 15.35 | 15.35 | 15.10 | 15.10 | 15.10 | -0.66% | 190,061 |
| Apr 20, 2026 | 15.50 | 15.50 | 15.15 | 15.20 | 15.20 | -1.94% | 213,970 |
| Apr 17, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -0.32% | 91,224 |
| Apr 16, 2026 | 15.50 | 15.70 | 15.40 | 15.55 | 15.55 | 0.32% | 146,094 |
| Apr 15, 2026 | 15.50 | 15.55 | 15.30 | 15.50 | 15.50 | 0.65% | 354,362 |
| Apr 14, 2026 | 15.40 | 15.45 | 15.35 | 15.40 | 15.40 | - | 79,012 |
| Apr 13, 2026 | 15.55 | 15.55 | 15.30 | 15.40 | 15.40 | -0.96% | 79,557 |
| Apr 10, 2026 | 15.55 | 15.60 | 15.45 | 15.55 | 15.55 | 0.97% | 89,598 |
| Apr 9, 2026 | 15.35 | 15.55 | 15.35 | 15.40 | 15.40 | - | 97,497 |
| Apr 8, 2026 | 15.40 | 15.55 | 15.30 | 15.40 | 15.40 | 0.65% | 183,954 |
| Apr 7, 2026 | 15.80 | 15.80 | 15.25 | 15.30 | 15.30 | -1.61% | 206,672 |
| Apr 2, 2026 | 16.35 | 16.35 | 15.55 | 15.55 | 15.55 | -3.42% | 318,691 |
| Apr 1, 2026 | 16.10 | 16.50 | 16.00 | 16.10 | 16.10 | 1.90% | 152,987 |
| Mar 31, 2026 | 15.80 | 16.15 | 15.75 | 15.80 | 15.80 | 0.32% | 235,337 |
| Mar 30, 2026 | 16.10 | 16.10 | 15.65 | 15.75 | 15.75 | -1.87% | 236,581 |
| Mar 27, 2026 | 16.05 | 16.30 | 16.05 | 16.05 | 16.05 | -1.23% | 112,301 |
| Mar 26, 2026 | 16.45 | 16.45 | 16.20 | 16.25 | 16.25 | 0.31% | 109,454 |
| Mar 25, 2026 | 16.30 | 16.35 | 16.15 | 16.20 | 16.20 | 0.62% | 65,520 |
| Mar 24, 2026 | 16.50 | 16.55 | 16.00 | 16.10 | 16.10 | -0.62% | 292,341 |
| Mar 23, 2026 | 17.00 | 17.00 | 16.10 | 16.20 | 16.20 | -5.26% | 276,750 |
| Mar 20, 2026 | 18.25 | 18.25 | 17.10 | 17.10 | 17.10 | -5.00% | 580,814 |
| Mar 19, 2026 | 17.90 | 18.20 | 17.30 | 18.00 | 18.00 | - | 1,227,229 |
| Mar 18, 2026 | 19.65 | 19.75 | 18.00 | 18.00 | 18.00 | -8.16% | 1,431,939 |