Raku Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 15.050 | 15.550 | 15.050 | 15.550 | 22.523 | 13,117 |
| 2024-08-01 | 15.500 | 15.700 | 15.500 | 15.500 | 22.450 | 13,117 |
| 2024-07-31 | 15.800 | 15.950 | 15.700 | 15.700 | 22.740 | 6,904 |
| 2024-07-30 | 16.900 | 17.050 | 15.300 | 15.750 | 22.812 | 56,614 |
| 2024-07-29 | 15.600 | 15.950 | 15.500 | 15.500 | 22.450 | 17,950 |
| 2024-07-26 | 15.750 | 15.950 | 15.600 | 15.600 | 22.595 | 20,022 |
| 2024-07-23 | 15.500 | 16.000 | 15.500 | 15.750 | 22.812 | 38,663 |
| 2024-07-22 | 15.700 | 15.900 | 15.350 | 15.850 | 22.957 | 23,474 |
| 2024-07-19 | 15.900 | 16.000 | 15.700 | 15.700 | 22.740 | 37,972 |
| 2024-07-18 | 15.900 | 15.900 | 15.650 | 15.900 | 23.030 | 26,235 |
| 2024-07-17 | 16.000 | 16.050 | 15.850 | 16.000 | 23.175 | 100,110 |
| 2024-07-16 | 15.600 | 15.950 | 15.500 | 15.950 | 23.102 | 92,515 |
| 2024-07-15 | 15.850 | 16.600 | 15.550 | 15.600 | 22.595 | 138,773 |
| 2024-07-12 | 15.500 | 15.900 | 15.100 | 15.550 | 22.523 | 136,702 |
| 2024-07-11 | 15.150 | 15.450 | 15.100 | 15.150 | 21.943 | 75,945 |
| 2024-07-10 | 14.950 | 15.350 | 14.700 | 15.150 | 21.943 | 58,685 |
| 2024-07-09 | 14.450 | 14.950 | 14.300 | 14.950 | 21.654 | 55,923 |
| 2024-07-08 | 14.300 | 14.500 | 14.300 | 14.450 | 20.929 | 12,427 |
| 2024-07-05 | 14.500 | 14.600 | 14.200 | 14.450 | 20.929 | 30,378 |
| 2024-07-04 | 14.150 | 14.500 | 14.100 | 14.500 | 21.002 | 13,117 |
| 2024-07-03 | 14.350 | 14.350 | 14.200 | 14.200 | 20.567 | 10,356 |
| 2024-07-02 | 14.500 | 14.500 | 14.050 | 14.250 | 20.640 | 14,498 |
| 2024-07-01 | 14.300 | 14.350 | 14.050 | 14.050 | 20.350 | 20,022 |
| 2024-06-28 | 14.200 | 14.350 | 14.000 | 14.050 | 20.350 | 42,805 |
| 2024-06-27 | 15.000 | 15.000 | 13.900 | 14.000 | 20.278 | 80,778 |
| 2024-06-26 | 14.700 | 15.200 | 14.700 | 14.750 | 21.364 | 36,591 |
| 2024-06-25 | 14.500 | 14.750 | 14.500 | 14.700 | 21.292 | 18,641 |
| 2024-06-24 | 14.950 | 14.950 | 13.850 | 14.550 | 21.074 | 37,282 |
| 2024-06-21 | 14.600 | 15.800 | 14.600 | 15.000 | 21.726 | 52,471 |
| 2024-06-20 | 14.500 | 14.700 | 14.200 | 14.650 | 21.219 | 22,783 |
| 2024-06-19 | 14.250 | 14.500 | 14.000 | 14.250 | 20.640 | 29,687 |
| 2024-06-18 | 14.750 | 14.800 | 14.500 | 14.500 | 21.002 | 27,616 |
| 2024-06-17 | 13.950 | 15.150 | 13.950 | 14.950 | 21.654 | 221,623 |
| 2024-06-14 | 13.750 | 13.950 | 13.650 | 13.800 | 19.988 | 24,164 |
| 2024-06-13 | 14.000 | 14.000 | 13.700 | 13.850 | 20.060 | 22,783 |
| 2024-06-12 | 13.750 | 13.750 | 13.750 | 13.750 | 19.916 | 0 |
| 2024-06-11 | 13.600 | 13.800 | 13.600 | 13.750 | 19.916 | 25,545 |
| 2024-06-07 | 13.350 | 14.300 | 13.350 | 13.800 | 19.988 | 33,830 |
| 2024-06-06 | 13.150 | 13.450 | 13.150 | 13.350 | 19.336 | 13,808 |
| 2024-06-05 | 13.150 | 13.150 | 13.150 | 13.150 | 19.047 | 690 |
| 2024-06-04 | 12.950 | 13.000 | 12.950 | 13.000 | 18.829 | 15,879 |
| 2024-06-03 | 13.000 | 13.050 | 12.800 | 13.000 | 18.829 | 27,616 |
| 2024-05-31 | 13.150 | 13.150 | 12.500 | 13.050 | 18.902 | 51,090 |
| 2024-05-30 | 13.150 | 13.450 | 13.100 | 13.150 | 19.047 | 11,737 |
| 2024-05-29 | 13.050 | 13.300 | 13.050 | 13.300 | 19.264 | 8,284 |
| 2024-05-28 | 13.000 | 13.050 | 13.000 | 13.050 | 18.902 | 18,641 |
| 2024-05-27 | 13.050 | 13.100 | 12.950 | 13.050 | 18.902 | 15,879 |
| 2024-05-24 | 13.000 | 13.050 | 12.900 | 13.050 | 18.902 | 25,545 |
| 2024-05-23 | 13.000 | 13.100 | 13.000 | 13.100 | 18.974 | 1,380 |
| 2024-05-22 | 12.950 | 13.150 | 12.950 | 13.150 | 19.047 | 22,783 |
| 2024-05-21 | 13.000 | 13.050 | 12.950 | 13.000 | 18.829 | 29,687 |
| 2024-05-20 | 13.150 | 13.150 | 13.150 | 13.150 | 19.047 | 0 |
| 2024-05-17 | 13.150 | 13.150 | 13.000 | 13.150 | 19.047 | 8,975 |
| 2024-05-16 | 13.300 | 13.400 | 13.000 | 13.150 | 19.047 | 22,093 |
| 2024-05-15 | 13.000 | 13.100 | 13.000 | 13.000 | 18.829 | 7,594 |
| 2024-05-14 | 12.900 | 13.400 | 12.900 | 12.900 | 18.684 | 57,994 |
| 2024-05-13 | 13.000 | 14.100 | 13.000 | 13.400 | 19.409 | 47,638 |
| 2024-05-10 | 12.850 | 12.900 | 12.800 | 12.900 | 18.684 | 5,523 |
| 2024-05-09 | 12.900 | 12.900 | 12.850 | 12.850 | 18.612 | 8,284 |
| 2024-05-08 | 13.000 | 13.050 | 12.850 | 13.050 | 18.902 | 23,474 |
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.