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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10	10.05	10.05	10.15	9.88	152,024
November 06, 2025	10.05	10.1	10.1	10.1	9.95	105,768
November 05, 2025	9.9	9.96	9.96	10.05	9.83	272,537
November 04, 2025	9.99	9.88	9.88	10.05	9.8	600,576
November 03, 2025	10.35	9.99	9.99	10.45	9.9	1.2M
October 31, 2025	10.45	10.5	10.5	10.65	10.4	169,765
October 30, 2025	10.75	10.45	10.45	10.75	10.45	182,886
October 29, 2025	10.45	10.75	10.75	10.8	10.45	260,578
October 28, 2025	10.65	10.45	10.45	10.85	10.35	350,445
October 27, 2025	10.95	10.7	10.7	11.05	10.65	288,444
October 23, 2025	10.8	10.95	10.95	11	10.75	165,712
October 22, 2025	10.65	10.95	10.95	11	10.65	182,263
October 21, 2025	10.65	10.8	10.8	10.9	10.65	146,873
October 20, 2025	10.9	10.7	10.7	10.9	10.7	128,792
October 17, 2025	10.9	10.85	10.85	11	10.85	110,190
October 16, 2025	10.9	10.85	10.85	10.9	10.8	99,268
October 15, 2025	10.75	10.75	10.75	10.95	10.7	456,590
October 14, 2025	11.3	10.75	10.75	11.35	10.65	645,982
October 13, 2025	11.3	11.2	11.2	11.35	11.15	613,248
October 09, 2025	11.7	11.65	11.65	11.85	11.6	232,271
October 08, 2025	11.75	11.7	11.7	11.9	11.65	124,647
October 07, 2025	11.85	11.7	11.7	11.9	11.65	271,483
October 03, 2025	11.8	11.8	11.8	11.95	11.7	219,153
October 02, 2025	11.85	11.75	11.75	11.85	11.6	332,935
October 01, 2025	11.55	11.85	11.85	11.95	11.45	609,883
September 30, 2025	11.4	11.5	11.5	11.6	11.3	267,134
September 26, 2025	11.7	11.4	11.4	11.75	11.3	257,547
September 25, 2025	11.4	11.7	11.7	11.95	11.4	298,209
September 24, 2025	11.35	11.4	11.4	11.5	11.3	227,898
September 23, 2025	11.3	11.3	11.3	11.4	11.25	262,699
September 22, 2025	11.45	11.45	11.45	11.65	11.35	290,425
September 19, 2025	11.6	11.45	11.45	11.6	11.4	310,813
September 18, 2025	11.7	11.5	11.5	11.8	11.5	349,672
September 17, 2025	11.8	11.65	11.65	11.9	11.6	546,629
September 16, 2025	12.2	11.9	11.9	12.3	11.9	405,093
September 15, 2025	11.75	12.15	12.15	12.2	11.75	393,510
September 12, 2025	11.85	11.7	11.7	11.95	11.7	523,859
September 11, 2025	12.3	11.7	11.7	12.45	11.7	821,154
September 10, 2025	12.85	12.25	12.25	12.95	12.2	1.04M
September 09, 2025	13	12.85	12.85	13.3	12.85	742,737
September 08, 2025	12.85	12.95	12.95	13.25	12.75	1.26M
September 05, 2025	14	12.85	12.85	14	12.75	6.79M
September 04, 2025	12.75	12.75	12.75	12.75	12.75	795,450
September 03, 2025	11.6	11.6	11.6	11.6	11.6	223,480
September 02, 2025	10.45	10.55	10.55	10.7	10.4	128,041
September 01, 2025	10.5	10.55	10.55	10.65	10.35	92,058
August 29, 2025	10.45	10.6	10.6	10.6	10.4	87,763
August 28, 2025	10.35	10.45	10.45	10.6	10.3	141,664
August 27, 2025	10.45	10.35	10.35	10.8	10.35	239,484
August 26, 2025	10.65	10.5	10.5	10.7	10.1	271,363
August 25, 2025	10.8	10.65	10.65	10.85	10.5	141,678
August 22, 2025	10.7	10.7	10.7	10.75	10.6	77,640
August 21, 2025	10.45	10.6	10.6	10.6	10.2	326,874
August 20, 2025	10.55	10.45	10.45	10.55	10.2	155,454
August 19, 2025	10.75	10.55	10.55	10.95	10.4	351,482
August 18, 2025	10.6	10.75	10.75	11.2	10.6	531,724
August 15, 2025	11.7	11.7	11.7	11.8	11.6	124,062
August 14, 2025	11.55	11.75	11.75	11.95	11.55	221,758
August 13, 2025	11.75	11.75	11.75	11.9	11.3	324,387
August 12, 2025	11.8	12.25	12.25	12.3	11.65	422,501

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