Roo Hsing Co., Ltd - 4414.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	10.1	10.2	10.2	10.25	10.1	157,042
February 10, 2026	10.15	10.15	10.15	10.25	10.15	112,585
February 09, 2026	10.25	10.05	10.05	10.4	10	185,043
February 06, 2026	10.15	10.05	10.05	10.15	10	181,565
February 05, 2026	10.25	10.2	10.2	10.35	10.2	116,007
February 04, 2026	10.25	10.15	10.15	10.25	10.1	151,554
February 03, 2026	10.25	10.1	10.1	10.35	10.1	265,881
February 02, 2026	10.5	10.1	10.1	10.5	10	493,555
January 30, 2026	10.3	10.25	10.25	10.35	10.1	412,658
January 29, 2026	10.45	10.35	10.35	10.5	10.3	257,341
January 28, 2026	10.5	10.55	10.55	10.65	10.3	663,158
January 27, 2026	10.7	10.55	10.55	10.7	10.5	452,720
January 26, 2026	10.45	10.7	10.7	10.7	10.45	454,739
January 23, 2026	10.5	10.45	10.45	10.7	10.4	308,011
January 22, 2026	10.65	10.5	10.5	10.8	10.5	397,259
January 21, 2026	10.9	10.65	10.65	10.9	10.6	468,663
January 20, 2026	10.9	10.85	10.85	11	10.85	231,709
January 19, 2026	11	10.85	10.85	11	10.85	566,809
January 16, 2026	11.1	11.05	11.05	11.2	10.95	432,003
January 15, 2026	11.1	11.1	11.1	11.3	11.1	264,614
January 14, 2026	11.15	11.1	11.1	11.35	11.1	371,591
January 13, 2026	11.2	11.15	11.15	11.35	11	257,958
January 12, 2026	11	11.15	11.15	11.25	10.95	200,235
January 09, 2026	10.9	10.9	10.9	11	10.8	152,262
January 08, 2026	11	10.95	10.95	11.2	10.9	245,051
January 07, 2026	11.15	10.95	10.95	11.25	10.95	561,418
January 06, 2026	11.25	11.15	11.15	11.4	11.1	421,391
January 05, 2026	11.5	11.25	11.25	11.65	11.2	566,765
January 02, 2026	11.55	11.6	11.6	11.6	11.4	236,640
December 31, 2025	11.45	11.6	11.6	11.6	11.4	155,737
December 30, 2025	11.6	11.5	11.5	11.65	11.4	423,657
December 29, 2025	11.7	11.65	11.65	11.75	11.55	160,974
December 26, 2025	11.75	11.65	11.65	11.85	11.6	469,105
December 24, 2025	11.85	11.85	11.85	12	11.75	320,452
December 23, 2025	11.85	11.9	11.9	12	11.75	362,943
December 22, 2025	11.55	11.95	11.95	12.15	11.4	824,499
December 19, 2025	11.5	11.5	11.5	11.8	11.35	391,314
December 18, 2025	11.6	11.5	11.5	11.8	11.35	622,467
December 17, 2025	11.7	11.65	11.65	12.25	11.65	1.35M
December 16, 2025	11.7	11.7	11.7	12.05	11.45	1.64M
December 15, 2025	10.95	11.8	11.8	11.8	10.75	2.5M
December 12, 2025	10.5	10.75	10.75	11	10.4	1.12M
December 11, 2025	10.2	10.2	10.2	10.3	10.2	134,895
December 10, 2025	10.15	10.2	10.2	10.25	10.05	242,552
December 09, 2025	10.25	10.15	10.15	10.25	10.05	108,188
December 08, 2025	10.2	10.2	10.2	10.2	10.05	224,219
December 05, 2025	10.2	10.2	10.2	10.3	10	249,114
December 04, 2025	10.3	10.3	10.3	10.3	10.2	87,416
December 03, 2025	10.4	10.25	10.25	10.4	10.15	170,729
December 02, 2025	10.35	10.3	10.3	10.4	10.25	136,697
December 01, 2025	10.55	10.35	10.35	10.55	10.3	221,898
November 28, 2025	10.55	10.55	10.55	10.65	10.45	132,000
November 27, 2025	10.55	10.6	10.6	10.6	10.5	50,185
November 26, 2025	10.6	10.5	10.5	10.7	10.45	133,118
November 25, 2025	10.35	10.55	10.55	10.6	10.3	144,298
November 24, 2025	10.3	10.3	10.3	10.4	10.25	161,557
November 21, 2025	10.65	10.25	10.25	10.65	10.25	197,666
November 20, 2025	10.9	10.6	10.6	10.9	10.55	218,694
November 19, 2025	10.85	10.8	10.8	10.85	10.5	312,153
November 18, 2025	11	10.75	10.75	11	10.7	160,949

Roo Hsing Co., Ltd (4414.TW) TAI