TWSE · 4414 · stock

Roo Hsing Co., Ltd (4414) stock price history

Every TWSE trading session of Roo Hsing Co., Ltd from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4414 data, free keyYear by year table

4414 adjusted close, 2000 to 2026

4414Roo Hsing Co., Ltd
NT$8.21-28.0% over one year
20052010201520202025
NT$187.72
All time high, 2004
NT$12.50
52 week high, NT$7.62 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

4414 key facts

  • Roo Hsing Co., Ltd (4414) closed at NT$8.21 on Sep 24, 2026 on TWSE.
  • 4414's all time high close is NT$187.72, set on Jul 13, 2004; its all time low close is NT$7.64 on May 27, 2026.
  • 4414's 52 week range is NT$7.62 to NT$12.50.
  • 4414 returned -28.0% over the year to Sep 24, 2026 and -72.6% over five years.
  • Over ten years 4414 returned -89%, -19.6% a year compounded.
  • 4414's deepest drawdown was -95.9% from Sep 3, 2004 to May 27, 2026.
  • DataCedar holds 6,647 daily sessions of 4414 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4414 price chart, 2000 to 2026

4414 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$8.21NT$23.30NT$66.14NT$187.72200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

4414 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-2.4%
3 months-2.7%
6 months-31.6%
Year to date-28.6%
1 year-28.0%
3 years-44.4%
5 years-72.6%
10 years-88.7%
Since Jan 4, 2000-69.3%
Compound annual growth, 26.7 years-4.3%

4414 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$187.72 on Jul 13, 2004
All time low close
NT$7.64 on May 27, 2026
52 week high
NT$12.50 on Mar 24, 2026
52 week low
NT$7.62 on May 27, 2026
Deepest drawdown
-95.9% from Sep 3, 2004 to May 27, 2026, not yet recovered
Best single session
+279.6% on Aug 31, 2001
Worst single session
-43.5% on Sep 6, 2004
Volatility, 1 year annualised
34.1%
Sessions closing higher, 1 year
38%
Best calendar year
2001, +280%
Worst calendar year
2022, -59%

4414 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$11.55NT$12.50NT$7.62NT$8.21-29.2%71.7M178
2025NT$11.77NT$15.94NT$9.80NT$11.60-2.7%70.7M242
2024NT$13.66NT$15.18NT$10.78NT$11.92-12.8%55.5M242
2023NT$11.08NT$21.45NT$11.08NT$13.66+23.3%75.7M239
2022NT$27.41NT$27.56NT$8.43NT$11.08-59.4%176.4M246
2021NT$42.32NT$46.69NT$24.37NT$27.33-35.4%276.9M243
2020NT$45.74NT$64.34NT$28.39NT$42.32-7.1%407.1M245
2019NT$55.42NT$61.68NT$38.72NT$45.55-16.7%184M241
2018NT$67.18NT$73.64NT$44.79NT$54.66-18.6%207.9M245
2017NT$65.93NT$88.09NT$63.96NT$67.18+1.9%205.5M243
2016NT$76.82NT$106.13NT$62.92NT$65.93-14.2%111.5M244
2015NT$64.36NT$83.77NT$47.05NT$76.82+19.4%96.6M246
2014NT$44.20NT$79.59NT$42.50NT$64.36+46.1%161.5M248
2013NT$27.51NT$56.05NT$26.81NT$44.04+61.4%117M244
2012NT$25.14NT$31.71NT$17.24NT$27.28+8.5%21.4M248
2011NT$22.09NT$40.96NT$22.09NT$25.14+13.1%24.2M247
2010NT$31.38NT$38.94NT$22.03NT$22.23-28.9%20M250
2009NT$23.40NT$36.17NT$11.91NT$31.28+33.6%27.8M249
2008NT$47.34NT$64.36NT$8.51NT$23.40-50.6%194.6M251
2007NT$75.53NT$102.76NT$43.72NT$47.34-37.5%21.5M244
2006NT$76.14NT$81.35NT$64.56NT$75.74-2.5%79.5M248
2005NT$98.26NT$98.26NT$68.31NT$77.70-20.6%51.6M260
2004NT$185.29NT$187.72NT$95.23NT$97.83-47.2%3.2M262
2003NT$165.43NT$185.29NT$165.43NT$185.29+12.0%0261
2002NT$150.39NT$165.43NT$150.39NT$165.43+10.0%0261
2001NT$39.62NT$150.39NT$39.62NT$150.39+279.6%0261
2000NT$25.62NT$39.62NT$22.77NT$39.62n/a14.7M259

4414 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$8.21-1.9%
August 2026NT$8.37-0.4%
July 2026NT$8.40-1.1%
June 2026NT$8.49+8.3%
May 2026NT$7.84-22.4%
April 2026NT$10.10-16.2%
March 2026NT$12.05+16.4%
February 2026NT$10.35+1.0%
January 2026NT$10.25-11.6%
December 2025NT$11.60+10.0%
November 2025NT$10.55+0.5%
October 2025NT$10.50-8.7%

About the 4414 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4414/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4178 StemCyte International, Ltd.
  • 4190 Jourdeness Group Limited
  • 4195 Genomics BioSci & Tech. Co.,Ltd.
  • 4306 Yem Chio Co., Ltd.
  • 4426 Li Cheng Enterprise Co., Ltd.
  • 4438 Quang Viet Enterprise Co., Ltd.
  • 4439 TST Group Holding Ltd.
  • 4440 Yi Shin Textile Industrial Co., Ltd.

Common questions

4414 share price history

Start with any symbol.

Start free