Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Roo Hsing Co., Ltd (4414.TW)

Compare
3.3500
+0.0200
+(0.60%)
At close: 1:30:31 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20253.33003.37003.23003.35003.3500492,131
Apr 17, 20253.30003.37003.26003.33003.3300460,005
Apr 16, 20253.28003.42003.28003.33003.3300305,012
Apr 15, 20253.36003.48003.25003.39003.3900780,020
Apr 14, 20252.98003.29002.97003.23003.2300999,003
Apr 11, 20253.07003.11002.85003.02003.02001,022,506
Apr 10, 20253.05003.05003.02003.05003.0500950,000
Apr 9, 20253.00003.04002.78002.78002.78003,139,553
Apr 8, 20253.00003.28003.00003.08003.08002,256,004
Apr 7, 20253.33003.33003.33003.33003.3300520,108
Apr 2, 20253.36003.70003.36003.70003.7000585,104
Apr 1, 20253.58003.79003.58003.70003.7000651,004
Mar 31, 20253.60003.71003.43003.50003.5000497,517
Mar 28, 20253.65003.65003.50003.60003.60001,151,208
Mar 27, 20253.77003.77003.60003.66003.66001,615,000
Mar 26, 20253.71003.81003.70003.77003.77001,115,102
Mar 25, 20253.84003.89003.78003.78003.7800849,030
Mar 24, 20253.75003.86003.75003.85003.8500557,200
Mar 21, 20253.92003.92003.78003.80003.8000507,004
Mar 20, 20253.85003.86003.68003.86003.8600439,002
Mar 19, 20253.96003.96003.81003.86003.8600680,023
Mar 18, 20253.69003.87003.68003.87003.8700945,247
Mar 17, 20253.95003.98003.65003.67003.67002,055,964
Mar 14, 20254.10004.10003.91003.95003.95001,321,097
Mar 13, 20254.20004.20004.00004.05004.05004,170,471
Mar 12, 20253.75003.87003.75003.87003.8700977,197
Mar 11, 20253.76003.80003.75003.77003.7700667,009
Mar 10, 20253.74003.80003.73003.79003.7900424,009
Mar 7, 20253.81003.85003.79003.81003.8100403,003
Mar 6, 20253.80003.84003.80003.83003.8300455,102
Mar 5, 20253.86003.86003.67003.80003.8000561,726
Mar 4, 20253.85003.85003.79003.83003.8300372,100
Mar 3, 20253.89003.89003.77003.85003.8500736,004
Feb 27, 20253.83003.86003.76003.86003.8600927,000
Feb 26, 20253.93003.93003.70003.84003.84001,048,120
Feb 25, 20253.90003.93003.81003.86003.86002,304,105
Feb 24, 20253.81003.87003.80003.87003.87001,634,005
Feb 21, 20253.79003.79003.74003.79003.79001,063,563
Feb 20, 20253.76003.76003.70003.74003.7400752,150
Feb 19, 20253.67003.73003.65003.71003.7100778,003
Feb 18, 20253.79003.79003.61003.69003.69001,683,200
Feb 17, 20253.74003.85003.74003.80003.80001,421,412
Feb 14, 20253.79003.90003.65003.74003.74002,040,213
Feb 13, 20253.59003.82003.56003.79003.79003,976,199
Feb 12, 20253.35003.48003.35003.48003.48001,206,020
Feb 11, 20253.33003.35003.30003.35003.35001,347,209
Feb 10, 20253.29003.31003.27003.31003.3100521,002
Feb 7, 20253.26003.29003.25003.28003.2800540,403
Feb 6, 20253.25003.31003.21003.26003.2600342,600
Feb 5, 20253.18003.29003.18003.25003.2500555,981
Feb 4, 20253.17003.22003.15003.18003.1800415,611
Feb 3, 20253.04003.17003.04003.14003.1400328,004
Jan 22, 20253.19003.19003.12003.12003.1200515,168
Jan 21, 20253.16003.18003.14003.17003.1700145,002
Jan 20, 20253.17003.20003.15003.16003.1600248,012
Jan 17, 20253.15003.19003.13003.17003.1700240,008
Jan 16, 20253.29003.29003.14003.19003.1900308,057
Jan 15, 20253.12003.16003.09003.14003.1400139,000
Jan 14, 20253.08003.13003.08003.10003.1000203,001
Jan 13, 20253.19003.25003.10003.10003.1000375,000
Jan 10, 20253.12003.13003.09003.13003.1300317,297
Jan 9, 20253.13003.14003.08003.11003.1100273,005
Jan 8, 20253.10003.12003.07003.12003.1200351,001
Jan 7, 20253.13003.15003.09003.12003.1200227,170
Jan 6, 20253.14003.14003.10003.13003.1300114,001
Jan 3, 20253.19003.19003.09003.14003.1400246,040
Jan 2, 20253.10003.19003.10003.14003.1400193,001
Dec 31, 20243.10003.15003.10003.14003.1400378,000
Dec 30, 20243.19003.19003.12003.12003.1200235,233
Dec 27, 20243.23003.23003.15003.19003.1900243,538
Dec 26, 20243.10003.21003.10003.19003.1900287,150
Dec 25, 20243.15003.18003.07003.13003.1300215,000
Dec 24, 20243.08003.08003.02003.07003.0700338,029
Dec 23, 20243.07003.10003.01003.08003.0800997,001
Dec 20, 20243.11003.16003.05003.09003.0900224,391
Dec 19, 20243.16003.16003.08003.11003.1100465,005
Dec 18, 20243.20003.22003.17003.17003.1700202,100
Dec 17, 20243.20003.25003.19003.19003.1900296,001
Dec 16, 20243.29003.37003.19003.22003.2200683,969
Dec 13, 20243.39003.39003.28003.30003.3000578,001
Dec 12, 20243.26003.33003.26003.31003.3100803,500
Dec 11, 20243.26003.34003.23003.29003.29001,141,500
Dec 10, 20243.18003.26003.18003.24003.2400623,700
Dec 9, 20243.22003.24003.16003.23003.2300532,000
Dec 6, 20243.21003.26003.16003.22003.2200389,000
Dec 5, 20243.27003.27003.14003.21003.2100964,000
Dec 4, 20243.21003.21003.13003.16003.1600143,000
Dec 3, 20243.26003.26003.15003.18003.1800695,100
Dec 2, 20243.32003.32003.16003.18003.1800292,150
Nov 29, 20243.22003.22003.12003.16003.1600185,001
Nov 28, 20243.23003.23003.13003.14003.1400371,001
Nov 27, 20243.25003.26003.15003.23003.2300393,000
Nov 26, 20243.20003.25003.13003.25003.2500712,001
Nov 25, 20243.22003.22003.10003.20003.2000438,000
Nov 22, 20243.30003.30003.20003.22003.2200734,000
Nov 21, 20243.14003.21003.10003.21003.21001,853,700
Nov 20, 20243.14003.14003.14003.14003.1400514,003
Nov 19, 20243.08003.13003.05003.13003.1300500,003
Nov 18, 20243.13003.13003.06003.11003.1100237,253
Nov 15, 20243.07003.20003.05003.12003.1200569,101
Nov 14, 20243.06003.09003.00003.09003.0900523,009
Nov 13, 20242.95003.19002.91003.09003.09002,131,501
Nov 12, 20242.96002.96002.88002.90002.9000202,005
Nov 11, 20242.93002.96002.90002.90002.9000357,001
Nov 8, 20242.88002.99002.88002.92002.9200517,174
Nov 7, 20242.91002.97002.89002.89002.8900515,002
Nov 6, 20242.90002.96002.88002.92002.9200267,097
Nov 5, 20242.97002.97002.88002.90002.9000307,907
Nov 4, 20242.91002.92002.87002.89002.8900697,004
Nov 1, 20242.97002.97002.87002.91002.9100546,122
Oct 30, 20243.01003.01002.91002.92002.9200755,095
Oct 29, 20243.00003.04002.96002.97002.9700358,309
Oct 28, 20242.99002.99002.94002.98002.9800430,451
Oct 25, 20243.01003.01002.97003.00003.0000304,918
Oct 24, 20243.04003.04002.98003.01003.0100458,001
Oct 23, 20243.00003.03002.99003.02003.0200238,359
Oct 22, 20243.05003.05002.98003.00003.0000849,070
Oct 21, 20243.09003.09002.97002.99002.9900662,001
Oct 18, 20243.04003.04003.00003.01003.0100574,649
Oct 17, 20243.03003.06003.01003.04003.0400216,001
Oct 16, 20243.00003.09003.00003.04003.0400314,583
Oct 15, 20243.09003.12003.00003.03003.0300496,200
Oct 14, 20242.87003.10002.87003.09003.0900939,500
Oct 11, 20243.06003.10002.96003.00003.00001,355,500
Oct 9, 20243.12003.12003.04003.05003.05001,422,200
Oct 8, 20243.12003.18003.09003.10003.10001,202,100
Oct 7, 20243.10003.16003.10003.14003.1400259,100
Oct 4, 20243.11003.18003.10003.10003.1000430,001
Oct 1, 20243.15003.17003.10003.14003.1400327,000
Sep 30, 20243.11003.14003.11003.12003.1200482,296
Sep 27, 20243.15003.16003.13003.15003.1500453,001
Sep 26, 20243.15003.20003.13003.15003.1500594,004
Sep 25, 20243.18003.18003.15003.15003.1500368,002
Sep 24, 20243.17003.18003.16003.16003.1600297,000
Sep 23, 20243.23003.23003.15003.17003.1700399,008
Sep 20, 20243.19003.24003.18003.18003.1800564,470
Sep 19, 20243.20003.20003.15003.19003.1900159,198
Sep 18, 20243.17003.18003.15003.17003.1700329,646
Sep 16, 20243.20003.21003.16003.17003.1700332,102
Sep 13, 20243.25003.25003.17003.20003.2000281,525
Sep 12, 20243.33003.33003.19003.19003.1900191,122
Sep 11, 20243.23003.31003.15003.19003.1900471,197
Sep 10, 20243.20003.22003.15003.21003.2100279,000
Sep 9, 20243.20003.21003.12003.20003.2000402,000
Sep 6, 20243.23003.33003.18003.28003.2800429,000
Sep 5, 20243.25003.39003.23003.32003.3200485,000
Sep 4, 20243.21003.29003.14003.25003.2500408,250
Sep 3, 20243.34003.39003.20003.34003.3400479,003
Sep 2, 20243.40003.40003.34003.34003.3400339,268
Aug 30, 20243.48003.48003.37003.39003.3900446,201
Aug 29, 20243.56003.56003.40003.41003.4100313,101
Aug 28, 20243.50003.50003.39003.43003.4300149,574
Aug 27, 20243.46003.46003.38003.43003.4300509,208
Aug 26, 20243.46003.48003.37003.44003.4400765,359
Aug 23, 20243.47003.47003.37003.43003.4300358,601
Aug 22, 20243.45003.47003.40003.41003.4100332,355
Aug 21, 20243.36003.44003.35003.40003.4000467,110
Aug 20, 20243.50003.50003.33003.40003.4000514,787
Aug 19, 20243.50003.55003.41003.50003.5000633,731
Aug 16, 20243.48003.49003.47003.49003.4900572,294
Aug 15, 20243.43003.49003.43003.48003.4800535,000
Aug 14, 20243.50003.51003.39003.47003.4700670,456
Aug 13, 20243.50003.59003.46003.51003.5100615,430
Aug 12, 20243.53003.59003.40003.47003.4700413,707
Aug 9, 20243.45003.56003.40003.46003.4600518,400
Aug 8, 20243.52003.52003.33003.47003.4700543,001
Aug 7, 20243.50003.56003.38003.43003.4300486,000
Aug 6, 20243.24003.52003.10003.49003.49001,048,820
Aug 5, 20243.48003.48003.19003.20003.20001,934,990
Aug 2, 20243.60003.64003.48003.54003.5400982,201
Aug 1, 20243.73003.73003.60003.60003.6000853,014
Jul 31, 20243.41003.64003.41003.62003.6200955,300
Jul 30, 20243.41003.49003.40003.47003.4700804,772
Jul 29, 20243.45003.55003.44003.48003.4800523,209
Jul 26, 20243.46003.53003.38003.51003.5100704,002
Jul 23, 20243.48003.60003.47003.48003.4800792,300
Jul 22, 20243.75003.77003.38003.48003.48001,719,073
Jul 19, 20243.93003.93003.63003.75003.75002,098,300
Jul 18, 20243.90003.96003.81003.88003.88001,408,152
Jul 17, 20243.88003.99003.85003.88003.88004,028,306
Jul 16, 20243.56003.94003.53003.88003.88005,260,930
Jul 15, 20243.43003.60003.36003.59003.59002,968,343
Jul 12, 20243.60003.60003.39003.43003.43003,947,399
Jul 11, 20243.42003.50003.34003.50003.50005,901,220
Jul 10, 20242.90003.19002.88003.19003.19002,931,999
Jul 9, 20242.89002.91002.84002.90002.90001,618,000
Jul 8, 20242.94002.94002.86002.91002.91002,654,000
Jul 5, 20242.98002.98002.91002.93002.93001,083,001
Jul 4, 20243.01003.01002.90002.93002.93002,396,062
Jul 3, 20242.98003.02002.94002.99002.9900676,062
Jul 2, 20243.03003.03002.93002.98002.98002,224,016
Jul 1, 20243.04003.05002.98003.03003.0300779,002
Jun 28, 20243.01003.05002.98003.04003.0400865,002
Jun 27, 20243.11003.11002.95002.98002.98003,539,137
Jun 26, 20243.11003.18003.01003.07003.0700832,503
Jun 25, 20243.10003.10003.00003.08003.08001,285,100
Jun 24, 20243.28003.28003.10003.10003.1000760,309
Jun 21, 20243.10003.20003.02003.20003.20001,980,200
Jun 20, 20243.10003.11003.04003.10003.1000647,350
Jun 19, 20243.11003.13003.07003.09003.0900780,105
Jun 18, 20243.14003.18003.09003.11003.1100836,214
Jun 17, 20243.10003.13003.09003.12003.1200848,798
Jun 14, 20243.08003.12003.05003.09003.0900536,208
Jun 13, 20243.06003.08003.02003.06003.06001,540,192
Jun 12, 20243.05003.10003.04003.05003.0500844,652
Jun 11, 20243.10003.12003.04003.05003.05001,606,255
Jun 7, 20243.11003.11003.08003.09003.0900441,000
Jun 6, 20243.08003.12003.07003.08003.0800553,000
Jun 5, 20243.07003.13003.07003.10003.1000612,312
Jun 4, 20243.11003.15003.08003.09003.09001,109,016
Jun 3, 20243.16003.16003.10003.11003.11001,683,494
May 31, 20243.20003.20003.16003.17003.1700696,001
May 30, 20243.21003.21003.17003.18003.1800804,002
May 29, 20243.20003.20003.18003.19003.19001,104,001
May 28, 20243.21003.25003.20003.21003.2100509,989
May 27, 20243.21003.23003.18003.20003.2000756,002
May 24, 20243.22003.22003.18003.21003.21001,074,178
May 23, 20243.23003.24003.19003.22003.2200816,308
May 22, 20243.24003.27003.23003.25003.2500718,003
May 21, 20243.25003.29003.23003.24003.2400556,100
May 20, 20243.20003.32003.20003.26003.26001,039,711
May 17, 20243.31003.32003.21003.31003.31001,333,650
May 16, 20243.24003.35003.06003.30003.30004,958,448
May 15, 20243.27003.50003.24003.25003.25009,004,831
May 14, 20243.57003.66003.56003.60003.6000333,251
May 13, 20243.59003.65003.57003.57003.5700530,005
May 10, 20243.62003.62003.59003.59003.5900413,100
May 9, 20243.62003.68003.59003.62003.6200457,050
May 8, 20243.64003.64003.58003.62003.6200532,209
May 7, 20243.68003.69003.60003.62003.6200399,187
May 6, 20243.73003.73003.62003.66003.6600570,130
May 3, 20243.60003.67003.60003.67003.6700812,551
May 2, 20243.56003.59003.51003.59003.5900571,000
Apr 30, 20243.55003.56003.51003.54003.5400433,000
Apr 29, 20243.57003.58003.53003.54003.5400302,543
Apr 26, 20243.53003.57003.50003.53003.5300437,101
Apr 25, 20243.56003.56003.50003.52003.5200271,600
Apr 24, 20243.56003.59003.51003.53003.5300394,038
Apr 23, 20243.52003.56003.50003.53003.5300676,523
Apr 22, 20243.58003.61003.50003.53003.5300575,655
Apr 19, 20243.63003.64003.49003.57003.5700923,524
Apr 18, 20243.54003.62003.54003.60003.6000298,209

Related Tickers

1467.TW Tex-Ray Industrial Co., Ltd.
8.75
-0.46%
 
1477.TW Makalot Industrial Co., Ltd.
261.00
-2.61%
 
1476.TW Eclat Textile Co., Ltd.
378.00
-1.56%
 
4438.TW Quang Viet Enterprise Co., Ltd.
80.50
-0.62%
 
2929.TW TOPBI International Holdings Limited
10.65
+1.91%
 
1473.TW Tainan Enterprises Co., Ltd.
28.50
+1.24%
 
8429.TW Jinli Group Holdings Limited
8.54
-0.23%
 
5906.TW Tainan Enterprise (Cayman) Co., Limited
49.30
-1.99%
 
1315.TW Tahsin Industrial Corporation
65.40
+0.62%
 
4432.TWO Hakers Enterprise Co., Ltd.
20.60
0.00%