Roo Hsing Co., Ltd (TPE:4414)
Taiwan
· Delayed Price · Currency is TWD 10.00
-0.20 (-1.96%)
Mar 9, 2026, 1:30 PM CST
Roo Hsing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.10 | 10.20 | 9.95 | 10.00 | 10.00 | -1.96% | 253,929 |
| Mar 6, 2026 | 10.00 | 10.20 | 9.96 | 10.20 | 10.20 | 2.20% | 355,096 |
| Mar 5, 2026 | 10.00 | 10.05 | 9.91 | 9.98 | 9.98 | 0.81% | 293,207 |
| Mar 4, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.98% | 493,933 |
| Mar 3, 2026 | 10.15 | 10.15 | 10.00 | 10.10 | 10.10 | - | 402,910 |
| Mar 2, 2026 | 10.40 | 10.40 | 10.00 | 10.10 | 10.10 | -2.42% | 367,131 |
| Feb 26, 2026 | 10.35 | 10.45 | 10.30 | 10.35 | 10.35 | - | 321,216 |
| Feb 25, 2026 | 10.35 | 10.35 | 10.15 | 10.35 | 10.35 | - | 189,914 |
| Feb 24, 2026 | 10.40 | 10.45 | 10.20 | 10.35 | 10.35 | 0.98% | 324,063 |
| Feb 23, 2026 | 10.20 | 10.35 | 10.05 | 10.25 | 10.25 | 0.49% | 135,345 |
| Feb 11, 2026 | 10.10 | 10.25 | 10.10 | 10.20 | 10.20 | 0.49% | 157,042 |
| Feb 10, 2026 | 10.15 | 10.25 | 10.15 | 10.15 | 10.15 | 1.00% | 112,005 |
| Feb 9, 2026 | 10.25 | 10.40 | 10.00 | 10.05 | 10.05 | - | 185,043 |
| Feb 6, 2026 | 10.15 | 10.15 | 10.00 | 10.05 | 10.05 | -1.47% | 181,565 |
| Feb 5, 2026 | 10.25 | 10.35 | 10.20 | 10.20 | 10.20 | 0.49% | 116,408 |
| Feb 4, 2026 | 10.25 | 10.25 | 10.10 | 10.15 | 10.15 | 0.50% | 151,554 |
| Feb 3, 2026 | 10.25 | 10.35 | 10.10 | 10.10 | 10.10 | - | 266,463 |
| Feb 2, 2026 | 10.50 | 10.50 | 10.00 | 10.10 | 10.10 | -1.46% | 493,555 |
| Jan 30, 2026 | 10.30 | 10.35 | 10.10 | 10.25 | 10.25 | -0.97% | 412,658 |
| Jan 29, 2026 | 10.45 | 10.50 | 10.30 | 10.35 | 10.35 | -1.90% | 257,341 |
| Jan 28, 2026 | 10.50 | 10.65 | 10.30 | 10.55 | 10.55 | - | 663,158 |
| Jan 27, 2026 | 10.70 | 10.70 | 10.50 | 10.55 | 10.55 | -1.40% | 454,681 |
| Jan 26, 2026 | 10.45 | 10.70 | 10.45 | 10.70 | 10.70 | 2.39% | 452,366 |
| Jan 23, 2026 | 10.50 | 10.70 | 10.40 | 10.45 | 10.45 | -0.48% | 310,172 |
| Jan 22, 2026 | 10.65 | 10.80 | 10.50 | 10.50 | 10.50 | -1.41% | 397,259 |
| Jan 21, 2026 | 10.90 | 10.90 | 10.60 | 10.65 | 10.65 | -1.84% | 468,663 |
| Jan 20, 2026 | 10.90 | 11.00 | 10.85 | 10.85 | 10.85 | - | 231,709 |
| Jan 19, 2026 | 11.00 | 11.00 | 10.85 | 10.85 | 10.85 | -1.81% | 566,809 |
| Jan 16, 2026 | 11.10 | 11.20 | 10.95 | 11.05 | 11.05 | -0.45% | 432,619 |
| Jan 15, 2026 | 11.10 | 11.30 | 11.10 | 11.10 | 11.10 | - | 264,614 |
| Jan 14, 2026 | 11.15 | 11.35 | 11.10 | 11.10 | 11.10 | -0.45% | 373,425 |
| Jan 13, 2026 | 11.20 | 11.35 | 11.00 | 11.15 | 11.15 | - | 257,958 |
| Jan 12, 2026 | 11.00 | 11.25 | 10.95 | 11.15 | 11.15 | 2.29% | 200,235 |
| Jan 9, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | -0.46% | 153,051 |
| Jan 8, 2026 | 11.00 | 11.20 | 10.90 | 10.95 | 10.95 | - | 245,051 |
| Jan 7, 2026 | 11.15 | 11.25 | 10.95 | 10.95 | 10.95 | -1.79% | 561,418 |
| Jan 6, 2026 | 11.25 | 11.40 | 11.10 | 11.15 | 11.15 | -0.89% | 421,391 |
| Jan 5, 2026 | 11.50 | 11.65 | 11.20 | 11.25 | 11.25 | -3.02% | 566,765 |
| Jan 2, 2026 | 11.55 | 11.60 | 11.40 | 11.60 | 11.60 | - | 237,114 |
| Dec 31, 2025 | 11.45 | 11.60 | 11.40 | 11.60 | 11.60 | 0.87% | 155,737 |
| Dec 30, 2025 | 11.60 | 11.65 | 11.40 | 11.50 | 11.50 | -1.29% | 424,502 |
| Dec 29, 2025 | 11.70 | 11.75 | 11.55 | 11.65 | 11.65 | - | 221,672 |
| Dec 26, 2025 | 11.75 | 11.85 | 11.60 | 11.65 | 11.65 | -1.69% | 469,105 |
| Dec 24, 2025 | 11.85 | 12.00 | 11.75 | 11.85 | 11.85 | -0.42% | 328,555 |
| Dec 23, 2025 | 11.85 | 12.00 | 11.75 | 11.90 | 11.90 | -0.42% | 362,943 |
| Dec 22, 2025 | 11.55 | 12.15 | 11.40 | 11.95 | 11.95 | 3.91% | 824,499 |
| Dec 19, 2025 | 11.50 | 11.80 | 11.35 | 11.50 | 11.50 | - | 391,314 |
| Dec 18, 2025 | 11.60 | 11.80 | 11.35 | 11.50 | 11.50 | -1.29% | 618,733 |
| Dec 17, 2025 | 11.70 | 12.25 | 11.65 | 11.65 | 11.65 | -0.43% | 1,349,678 |
| Dec 16, 2025 | 11.70 | 12.05 | 11.45 | 11.70 | 11.70 | -0.85% | 1,639,022 |
| Dec 15, 2025 | 10.95 | 11.80 | 10.75 | 11.80 | 11.80 | 9.77% | 2,496,820 |
| Dec 12, 2025 | 10.50 | 11.00 | 10.40 | 10.75 | 10.75 | 5.39% | 1,152,341 |
| Dec 11, 2025 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - | 134,895 |
| Dec 10, 2025 | 10.15 | 10.25 | 10.05 | 10.20 | 10.20 | 0.49% | 242,552 |
| Dec 9, 2025 | 10.25 | 10.25 | 10.05 | 10.15 | 10.15 | -0.49% | 108,188 |
| Dec 8, 2025 | 10.20 | 10.20 | 10.05 | 10.20 | 10.20 | - | 224,219 |
| Dec 5, 2025 | 10.20 | 10.30 | 10.00 | 10.20 | 10.20 | -0.97% | 249,114 |
| Dec 4, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | 0.49% | 89,416 |
| Dec 3, 2025 | 10.40 | 10.40 | 10.15 | 10.25 | 10.25 | -0.49% | 170,972 |
| Dec 2, 2025 | 10.35 | 10.40 | 10.25 | 10.30 | 10.30 | -0.48% | 137,223 |
| Dec 1, 2025 | 10.55 | 10.55 | 10.30 | 10.35 | 10.35 | -1.90% | 221,898 |
| Nov 28, 2025 | 10.55 | 10.65 | 10.45 | 10.55 | 10.55 | -0.47% | 134,407 |
| Nov 27, 2025 | 10.55 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 51,192 |
| Nov 26, 2025 | 10.60 | 10.70 | 10.45 | 10.50 | 10.50 | -0.47% | 133,118 |
| Nov 25, 2025 | 10.35 | 10.60 | 10.30 | 10.55 | 10.55 | 2.43% | 144,298 |
| Nov 24, 2025 | 10.30 | 10.40 | 10.25 | 10.30 | 10.30 | 0.49% | 161,557 |
| Nov 21, 2025 | 10.65 | 10.65 | 10.25 | 10.25 | 10.25 | -3.30% | 197,770 |
| Nov 20, 2025 | 10.90 | 10.90 | 10.55 | 10.60 | 10.60 | -1.85% | 218,694 |
| Nov 19, 2025 | 10.85 | 10.85 | 10.50 | 10.80 | 10.80 | 0.47% | 312,153 |
| Nov 18, 2025 | 11.00 | 11.00 | 10.70 | 10.75 | 10.75 | -1.38% | 160,949 |
| Nov 17, 2025 | 11.20 | 11.35 | 10.90 | 10.90 | 10.90 | -2.24% | 504,836 |
| Nov 14, 2025 | 11.40 | 11.65 | 11.05 | 11.15 | 11.15 | 1.83% | 1,820,395 |
| Nov 13, 2025 | 10.15 | 10.95 | 10.00 | 10.95 | 10.95 | 9.61% | 735,858 |
| Nov 12, 2025 | 10.00 | 10.05 | 9.96 | 9.99 | 9.99 | 0.30% | 237,052 |
| Nov 11, 2025 | 9.95 | 9.98 | 9.90 | 9.96 | 9.96 | 0.10% | 191,763 |
| Nov 10, 2025 | 9.95 | 10.10 | 9.95 | 9.95 | 9.95 | -1.00% | 145,164 |
| Nov 7, 2025 | 10.00 | 10.15 | 9.88 | 10.05 | 10.05 | -0.50% | 152,024 |
| Nov 6, 2025 | 10.05 | 10.10 | 9.95 | 10.10 | 10.10 | 1.41% | 105,768 |
| Nov 5, 2025 | 9.90 | 10.05 | 9.83 | 9.96 | 9.96 | 0.81% | 272,537 |
| Nov 4, 2025 | 9.99 | 10.05 | 9.80 | 9.88 | 9.88 | -1.10% | 600,576 |
| Nov 3, 2025 | 10.35 | 10.45 | 9.90 | 9.99 | 9.99 | -4.86% | 1,196,365 |
| Oct 31, 2025 | 10.45 | 10.65 | 10.40 | 10.50 | 10.50 | 0.48% | 169,765 |
| Oct 30, 2025 | 10.75 | 10.75 | 10.45 | 10.45 | 10.45 | -2.79% | 191,412 |
| Oct 29, 2025 | 10.45 | 10.80 | 10.45 | 10.75 | 10.75 | 2.87% | 260,578 |
| Oct 28, 2025 | 10.65 | 10.85 | 10.35 | 10.45 | 10.45 | -2.34% | 350,445 |
| Oct 27, 2025 | 10.95 | 11.05 | 10.65 | 10.70 | 10.70 | -2.28% | 288,444 |
| Oct 23, 2025 | 10.80 | 11.00 | 10.75 | 10.95 | 10.95 | - | 166,330 |
| Oct 22, 2025 | 10.65 | 11.00 | 10.65 | 10.95 | 10.95 | 1.39% | 182,263 |
| Oct 21, 2025 | 10.65 | 10.90 | 10.65 | 10.80 | 10.80 | 0.93% | 146,873 |
| Oct 20, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.38% | 128,792 |
| Oct 17, 2025 | 10.90 | 11.00 | 10.85 | 10.85 | 10.85 | - | 128,307 |
| Oct 16, 2025 | 10.90 | 10.90 | 10.80 | 10.85 | 10.85 | 0.93% | 99,268 |
| Oct 15, 2025 | 10.75 | 10.95 | 10.70 | 10.75 | 10.75 | - | 456,590 |
| Oct 14, 2025 | 11.30 | 11.35 | 10.65 | 10.75 | 10.75 | -4.02% | 645,982 |
| Oct 13, 2025 | 11.30 | 11.35 | 11.15 | 11.20 | 11.20 | -3.86% | 613,248 |
| Oct 9, 2025 | 11.70 | 11.85 | 11.60 | 11.65 | 11.65 | -0.43% | 232,271 |
| Oct 8, 2025 | 11.75 | 11.90 | 11.65 | 11.70 | 11.70 | - | 124,647 |
| Oct 7, 2025 | 11.85 | 11.90 | 11.65 | 11.70 | 11.70 | -0.85% | 271,483 |
| Oct 3, 2025 | 11.80 | 11.95 | 11.70 | 11.80 | 11.80 | 0.43% | 233,421 |
| Oct 2, 2025 | 11.85 | 11.85 | 11.60 | 11.75 | 11.75 | -0.84% | 332,935 |