Rossmax International Ltd. (TPEX:4121)
Taiwan
· Delayed Price · Currency is TWD 20.40
+0.15 (0.74%)
At close: Mar 9, 2026
Rossmax International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.25 | 20.40 | 19.25 | 20.40 | 20.40 | 0.74% | 545,595 |
| Mar 6, 2026 | 19.50 | 20.50 | 19.50 | 20.25 | 20.25 | 4.65% | 816,584 |
| Mar 5, 2026 | 19.00 | 19.75 | 18.90 | 19.35 | 19.35 | 2.93% | 198,955 |
| Mar 4, 2026 | 19.35 | 19.35 | 18.35 | 18.80 | 18.80 | -3.34% | 557,559 |
| Mar 3, 2026 | 20.00 | 20.00 | 19.45 | 19.45 | 19.45 | -2.51% | 469,614 |
| Mar 2, 2026 | 19.80 | 20.25 | 19.35 | 19.95 | 19.95 | -0.99% | 808,998 |
| Feb 26, 2026 | 20.25 | 20.85 | 20.15 | 20.15 | 20.15 | 0.75% | 1,475,748 |
| Feb 25, 2026 | 20.00 | 20.45 | 19.25 | 20.00 | 20.00 | - | 980,767 |
| Feb 24, 2026 | 19.30 | 20.15 | 19.10 | 20.00 | 20.00 | 5.26% | 1,380,926 |
| Feb 23, 2026 | 17.95 | 19.10 | 17.95 | 19.00 | 19.00 | 7.34% | 595,882 |
| Feb 11, 2026 | 17.05 | 17.85 | 17.05 | 17.70 | 17.70 | 2.91% | 311,439 |
| Feb 10, 2026 | 17.20 | 17.50 | 17.05 | 17.20 | 17.20 | - | 224,980 |
| Feb 9, 2026 | 17.75 | 17.85 | 17.20 | 17.20 | 17.20 | -2.27% | 219,972 |
| Feb 6, 2026 | 18.55 | 18.55 | 17.60 | 17.60 | 17.60 | -4.86% | 433,025 |
| Feb 5, 2026 | 18.60 | 18.70 | 18.30 | 18.50 | 18.50 | -1.07% | 287,469 |
| Feb 4, 2026 | 18.95 | 19.00 | 18.50 | 18.70 | 18.70 | -1.58% | 525,087 |
| Feb 3, 2026 | 18.60 | 19.05 | 17.60 | 19.00 | 19.00 | 2.15% | 1,000,413 |
| Feb 2, 2026 | 18.35 | 19.05 | 17.60 | 18.60 | 18.60 | 0.54% | 913,350 |
| Jan 30, 2026 | 19.25 | 19.25 | 18.50 | 18.50 | 18.50 | -4.39% | 759,254 |
| Jan 29, 2026 | 19.15 | 19.55 | 18.55 | 19.35 | 19.35 | 1.31% | 1,902,402 |
| Jan 28, 2026 | 19.40 | 20.10 | 18.60 | 19.10 | 19.10 | 1.33% | 5,642,142 |
| Jan 27, 2026 | 17.40 | 18.85 | 17.00 | 18.85 | 18.85 | 9.91% | 6,490,895 |
| Jan 26, 2026 | 16.80 | 17.85 | 16.30 | 17.15 | 17.15 | 3.63% | 3,231,544 |
| Jan 23, 2026 | 15.00 | 16.55 | 15.00 | 16.55 | 16.55 | 9.97% | 2,904,783 |
| Jan 22, 2026 | 15.25 | 15.25 | 15.00 | 15.05 | 15.05 | -0.66% | 128,548 |
| Jan 21, 2026 | 15.25 | 15.25 | 15.10 | 15.15 | 15.15 | - | 144,168 |
| Jan 20, 2026 | 15.15 | 15.25 | 15.10 | 15.15 | 15.15 | - | 72,163 |
| Jan 19, 2026 | 15.05 | 15.20 | 15.05 | 15.15 | 15.15 | -0.33% | 135,985 |
| Jan 16, 2026 | 15.25 | 15.35 | 15.20 | 15.20 | 15.20 | -0.33% | 106,334 |
| Jan 15, 2026 | 15.20 | 15.30 | 15.15 | 15.25 | 15.25 | 0.33% | 98,347 |
| Jan 14, 2026 | 15.05 | 15.30 | 15.05 | 15.20 | 15.20 | 0.66% | 86,240 |
| Jan 13, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -0.33% | 109,397 |
| Jan 12, 2026 | 15.20 | 15.25 | 15.15 | 15.15 | 15.15 | 0.66% | 88,735 |
| Jan 9, 2026 | 15.20 | 15.20 | 15.00 | 15.05 | 15.05 | -0.99% | 84,383 |
| Jan 8, 2026 | 15.25 | 15.30 | 15.15 | 15.20 | 15.20 | -0.33% | 45,905 |
| Jan 7, 2026 | 15.10 | 15.25 | 15.10 | 15.25 | 15.25 | - | 90,605 |
| Jan 6, 2026 | 15.50 | 15.60 | 15.10 | 15.25 | 15.25 | -0.33% | 104,173 |
| Jan 5, 2026 | 15.60 | 15.60 | 15.25 | 15.30 | 15.30 | -1.61% | 128,060 |
| Jan 2, 2026 | 15.60 | 15.65 | 15.50 | 15.55 | 15.55 | -0.32% | 102,364 |
| Dec 31, 2025 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 0.32% | 123,874 |
| Dec 30, 2025 | 15.45 | 15.55 | 15.25 | 15.55 | 15.55 | 0.65% | 135,500 |
| Dec 29, 2025 | 15.40 | 15.50 | 15.35 | 15.45 | 15.45 | 0.32% | 171,685 |
| Dec 26, 2025 | 15.35 | 15.40 | 15.15 | 15.40 | 15.40 | 0.33% | 248,983 |
| Dec 24, 2025 | 15.35 | 15.45 | 15.25 | 15.35 | 15.35 | 0.66% | 353,281 |
| Dec 23, 2025 | 15.00 | 15.25 | 14.95 | 15.25 | 15.25 | 2.01% | 546,843 |
| Dec 22, 2025 | 15.10 | 15.10 | 14.95 | 14.95 | 14.95 | -0.33% | 549,175 |
| Dec 19, 2025 | 15.05 | 15.10 | 15.00 | 15.00 | 15.00 | -0.33% | 778,935 |
| Dec 18, 2025 | 15.10 | 15.15 | 15.05 | 15.05 | 15.05 | - | 439,702 |
| Dec 17, 2025 | 15.05 | 15.10 | 15.05 | 15.05 | 15.05 | - | 154,317 |
| Dec 16, 2025 | 15.00 | 15.10 | 14.95 | 15.05 | 15.05 | 0.33% | 80,508 |
| Dec 15, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | 90,297 |
| Dec 12, 2025 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 106,546 |
| Dec 11, 2025 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | - | 112,657 |
| Dec 10, 2025 | 14.75 | 15.05 | 14.60 | 15.00 | 15.00 | 1.69% | 230,785 |
| Dec 9, 2025 | 15.10 | 15.15 | 14.70 | 14.75 | 14.75 | -2.96% | 406,616 |
| Dec 8, 2025 | 15.25 | 15.25 | 15.20 | 15.20 | 15.20 | -0.33% | 335,030 |
| Dec 5, 2025 | 15.25 | 15.40 | 15.20 | 15.25 | 15.25 | - | 250,013 |
| Dec 4, 2025 | 15.10 | 15.25 | 15.00 | 15.25 | 15.25 | 0.33% | 95,342 |
| Dec 3, 2025 | 15.30 | 15.30 | 15.15 | 15.20 | 15.20 | - | 161,969 |
| Dec 2, 2025 | 15.30 | 15.30 | 15.15 | 15.20 | 15.20 | -1.30% | 129,532 |
| Dec 1, 2025 | 15.45 | 15.45 | 15.30 | 15.40 | 15.40 | -0.32% | 82,522 |
| Nov 28, 2025 | 15.40 | 15.45 | 15.35 | 15.45 | 15.45 | 0.32% | 157,772 |
| Nov 27, 2025 | 15.30 | 15.40 | 15.15 | 15.40 | 15.40 | 0.65% | 162,150 |
| Nov 26, 2025 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.33% | 92,648 |
| Nov 25, 2025 | 15.35 | 15.40 | 15.25 | 15.35 | 15.35 | 0.33% | 185,785 |
| Nov 24, 2025 | 15.30 | 15.30 | 15.15 | 15.30 | 15.30 | 0.33% | 139,827 |
| Nov 21, 2025 | 15.25 | 15.25 | 15.15 | 15.25 | 15.25 | -0.97% | 130,037 |
| Nov 20, 2025 | 15.35 | 15.45 | 15.20 | 15.40 | 15.40 | 0.65% | 233,126 |
| Nov 19, 2025 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | -0.65% | 80,100 |
| Nov 18, 2025 | 15.40 | 15.40 | 15.10 | 15.40 | 15.40 | 0.33% | 182,840 |
| Nov 17, 2025 | 15.40 | 15.40 | 15.20 | 15.35 | 15.35 | 0.33% | 187,565 |
| Nov 14, 2025 | 15.50 | 15.50 | 15.20 | 15.30 | 15.30 | -0.65% | 146,136 |
| Nov 13, 2025 | 15.55 | 15.55 | 15.10 | 15.40 | 15.40 | -1.28% | 292,096 |
| Nov 12, 2025 | 15.60 | 15.70 | 15.55 | 15.60 | 15.60 | - | 173,819 |
| Nov 11, 2025 | 15.60 | 15.60 | 15.40 | 15.60 | 15.60 | 0.32% | 200,383 |
| Nov 10, 2025 | 15.55 | 15.60 | 15.45 | 15.55 | 15.55 | - | 185,628 |
| Nov 7, 2025 | 15.55 | 15.55 | 15.25 | 15.55 | 15.55 | 0.97% | 304,604 |
| Nov 6, 2025 | 15.25 | 15.40 | 15.25 | 15.40 | 15.40 | 0.98% | 274,578 |
| Nov 5, 2025 | 15.45 | 15.45 | 15.10 | 15.25 | 15.25 | -0.97% | 231,444 |
| Nov 4, 2025 | 15.40 | 15.55 | 15.30 | 15.40 | 15.40 | 0.33% | 346,988 |
| Nov 3, 2025 | 15.50 | 15.50 | 15.20 | 15.35 | 15.35 | -0.32% | 196,287 |
| Oct 31, 2025 | 15.40 | 15.40 | 15.25 | 15.40 | 15.40 | 0.98% | 367,754 |
| Oct 30, 2025 | 15.25 | 15.30 | 15.20 | 15.25 | 15.25 | 0.33% | 351,401 |
| Oct 29, 2025 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | - | 177,781 |
| Oct 28, 2025 | 15.20 | 15.25 | 15.10 | 15.20 | 15.20 | - | 82,687 |
| Oct 27, 2025 | 15.15 | 15.35 | 15.15 | 15.20 | 15.20 | -0.33% | 120,062 |
| Oct 23, 2025 | 15.25 | 15.40 | 15.15 | 15.25 | 15.25 | - | 116,889 |
| Oct 22, 2025 | 15.15 | 15.40 | 15.05 | 15.25 | 15.25 | 0.99% | 304,482 |
| Oct 21, 2025 | 15.05 | 15.20 | 15.00 | 15.10 | 15.10 | 0.33% | 217,585 |
| Oct 20, 2025 | 15.00 | 15.10 | 14.85 | 15.05 | 15.05 | 0.67% | 129,197 |
| Oct 17, 2025 | 14.80 | 15.05 | 14.60 | 14.95 | 14.95 | 1.01% | 180,711 |
| Oct 16, 2025 | 14.95 | 15.05 | 14.80 | 14.80 | 14.80 | -1.00% | 81,256 |
| Oct 15, 2025 | 15.05 | 15.05 | 14.90 | 14.95 | 14.95 | 0.34% | 157,714 |
| Oct 14, 2025 | 14.85 | 15.00 | 14.80 | 14.90 | 14.90 | 0.34% | 264,464 |
| Oct 13, 2025 | 14.10 | 14.85 | 14.10 | 14.85 | 14.85 | 0.34% | 122,163 |
| Oct 9, 2025 | 14.75 | 14.85 | 14.60 | 14.80 | 14.80 | 0.68% | 202,478 |
| Oct 8, 2025 | 14.70 | 14.80 | 14.65 | 14.70 | 14.70 | 0.34% | 89,639 |
| Oct 7, 2025 | 14.50 | 14.65 | 14.20 | 14.65 | 14.65 | -0.34% | 187,956 |
| Oct 3, 2025 | 14.60 | 14.90 | 14.55 | 14.70 | 14.70 | - | 78,473 |
| Oct 2, 2025 | 15.10 | 15.10 | 14.70 | 14.70 | 14.70 | -1.67% | 69,130 |