Raku Co., Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.050	12.050	11.750	11.800	11.800	10,000
2026-10-19	11.550	12.050	11.550	12.050	12.050	13,000
2026-10-16	12.250	12.550	11.800	12.100	12.100	9,000
2026-10-15	12.300	12.300	12.300	12.300	12.300	0
2026-10-14	12.300	12.300	12.300	12.300	12.300	0
2026-10-13	12.500	12.550	11.650	12.300	12.300	16,000
2026-10-12	12.200	12.600	12.200	12.600	12.600	2,000
2026-10-08	11.750	12.450	11.750	12.450	12.450	3,000
2026-10-07	12.300	12.300	12.300	12.300	12.300	1,000
2026-10-06	12.000	12.000	12.000	12.000	12.000	1,000
2026-10-05	11.250	11.850	11.250	11.850	11.850	32,000
2026-10-02	11.250	11.250	11.250	11.250	11.250	8,001
2026-10-01	12.500	12.500	12.500	12.500	12.500	10,000
2026-09-30	12.500	12.500	12.500	12.500	12.500	17,000
2026-09-29	11.800	13.000	11.800	12.900	12.900	52,000
2026-09-24	11.850	11.850	11.800	11.850	11.850	14,000
2026-09-23	11.500	12.250	11.500	11.850	11.850	27,000
2026-09-22	11.650	11.650	11.650	11.650	11.650	0
2026-09-21	11.650	11.650	11.650	11.650	11.650	1,000
2026-09-18	11.250	11.650	11.250	11.650	11.650	58,000
2026-09-17	11.250	11.500	11.250	11.250	11.250	4,000
2026-09-16	11.700	11.700	11.050	11.250	11.250	6,000
2026-09-15	11.750	11.800	11.750	11.800	11.800	24,000
2026-09-14	11.450	12.000	11.450	11.800	11.800	7,100
2026-09-11	12.500	12.500	12.500	12.500	12.500	0
2026-09-10	12.500	12.500	12.500	12.500	12.500	0
2026-09-09	12.500	12.500	12.500	12.500	12.500	0
2026-09-08	12.500	12.500	12.500	12.500	12.500	0
2026-09-07	12.500	12.500	12.500	12.500	12.500	0
2026-09-04	12.500	12.500	12.500	12.500	12.500	0
2026-09-03	12.500	12.500	12.500	12.500	12.500	5,000
2026-09-02	12.500	12.500	12.500	12.500	12.500	0
2026-09-01	12.500	12.500	12.500	12.500	12.500	8,400
2026-08-31	12.500	12.500	12.500	12.500	12.500	0
2026-08-28	12.500	12.500	12.500	12.500	12.500	5,000
2026-08-27	12.000	12.000	12.000	12.000	12.000	0
2026-08-26	12.000	12.000	12.000	12.000	12.000	20,000
2026-08-25	12.500	12.500	12.500	12.500	12.500	15,800
2026-08-24	12.200	12.200	12.200	12.200	12.200	1,000
2026-08-21	11.600	12.250	11.550	12.200	12.200	50,000
2026-08-20	11.550	11.800	11.550	11.800	11.800	12,000
2026-08-19	11.500	11.500	11.500	11.500	11.500	0
2026-08-18	12.200	12.200	11.500	11.500	11.500	23,000
2026-08-17	12.250	12.250	12.250	12.250	12.250	2,000
2026-08-14	12.300	12.300	12.200	12.200	12.200	32,000
2026-08-13	12.800	12.800	12.800	12.800	12.800	1,000
2026-08-12	12.200	13.100	12.200	12.200	12.200	40,007
2026-08-11	11.400	12.450	11.400	12.200	12.200	35,000
2026-08-10	11.300	11.350	11.300	11.350	11.350	14,000
2026-08-07	11.700	11.700	11.100	11.300	11.300	9,000
2026-08-06	11.100	11.450	11.000	11.350	11.350	4,000
2026-08-05	11.900	11.900	11.100	11.750	11.750	7,000
2026-08-04	11.650	11.950	10.900	11.600	11.600	5,000
2026-08-03	11.850	11.850	11.500	11.750	11.750	3,000
2026-07-31	11.650	11.650	11.050	11.500	11.500	5,000
2026-07-30	11.950	11.950	10.950	11.300	11.300	13,000
2026-07-29	12.250	12.250	10.800	11.700	11.700	10,002
2026-07-28	11.800	12.200	11.500	11.900	11.900	12,000
2026-07-27	12.500	12.500	11.750	12.350	12.350	4,085
2026-07-24	12.500	12.500	12.000	12.350	12.350	4,000

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.