Raku Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 13.050 | 13.050 | 12.800 | 13.050 | 18.902 | 41,424 |
| 2024-05-06 | 13.100 | 13.300 | 13.050 | 13.050 | 18.902 | 24,854 |
| 2024-05-03 | 13.400 | 13.400 | 13.050 | 13.050 | 18.902 | 6,213 |
| 2024-05-02 | 13.300 | 13.350 | 13.100 | 13.100 | 18.974 | 13,117 |
| 2024-04-30 | 13.050 | 13.050 | 13.050 | 13.050 | 18.902 | 0 |
| 2024-04-29 | 13.450 | 13.450 | 13.050 | 13.050 | 18.902 | 2,071 |
| 2024-04-26 | 13.250 | 13.300 | 13.050 | 13.250 | 19.191 | 13,117 |
| 2024-04-25 | 13.400 | 13.400 | 13.400 | 13.400 | 19.409 | 690 |
| 2024-04-24 | 12.800 | 13.350 | 12.800 | 13.350 | 19.336 | 17,950 |
| 2024-04-23 | 13.200 | 13.200 | 13.200 | 13.200 | 19.119 | 690 |
| 2024-04-22 | 13.250 | 13.250 | 13.000 | 13.000 | 18.829 | 2,761 |
| 2024-04-19 | 13.000 | 13.250 | 12.900 | 13.250 | 19.191 | 6,213 |
| 2024-04-18 | 13.350 | 13.350 | 13.150 | 13.150 | 19.047 | 2,761 |
| 2024-04-17 | 13.400 | 13.400 | 13.400 | 13.400 | 19.409 | 690 |
| 2024-04-16 | 13.000 | 13.200 | 13.000 | 13.200 | 19.119 | 16,569 |
| 2024-04-15 | 13.050 | 13.300 | 13.000 | 13.000 | 18.829 | 29,687 |
| 2024-04-12 | 13.200 | 13.400 | 13.000 | 13.400 | 19.409 | 25,545 |
| 2024-04-11 | 13.650 | 13.850 | 13.200 | 13.650 | 19.771 | 12,427 |
| 2024-04-10 | 13.800 | 13.800 | 13.500 | 13.650 | 19.771 | 4,142 |
| 2024-04-09 | 13.650 | 13.850 | 13.150 | 13.500 | 19.554 | 32,449 |
| 2024-04-08 | 13.200 | 13.350 | 13.000 | 13.350 | 19.336 | 6,213 |
| 2024-04-03 | 13.700 | 13.700 | 13.150 | 13.450 | 19.481 | 46,948 |
| 2024-04-02 | 13.350 | 13.450 | 13.200 | 13.450 | 19.481 | 26,926 |
| 2024-04-01 | 13.350 | 13.500 | 13.300 | 13.500 | 19.554 | 11,737 |
| 2024-03-29 | 13.900 | 14.000 | 13.550 | 13.550 | 19.626 | 34,520 |
| 2024-03-28 | 14.050 | 14.050 | 13.750 | 13.950 | 20.205 | 33,830 |
| 2024-03-27 | 14.200 | 14.350 | 14.000 | 14.350 | 20.785 | 7,594 |
| 2024-03-26 | 14.350 | 14.350 | 14.200 | 14.200 | 20.567 | 18,641 |
| 2024-03-25 | 14.400 | 14.400 | 14.400 | 14.400 | 20.857 | 0 |
| 2024-03-22 | 14.500 | 14.500 | 14.400 | 14.400 | 20.857 | 6,904 |
| 2024-03-21 | 14.300 | 14.650 | 14.300 | 14.650 | 21.219 | 29,687 |
| 2024-03-20 | 14.700 | 14.700 | 14.700 | 14.700 | 21.292 | 0 |
| 2024-03-19 | 14.650 | 14.800 | 14.550 | 14.700 | 21.292 | 21,402 |
| 2024-03-18 | 14.700 | 14.700 | 14.500 | 14.500 | 21.002 | 8,975 |
| 2024-03-15 | 14.650 | 14.700 | 14.450 | 14.700 | 21.292 | 84,921 |
| 2024-03-14 | 14.900 | 14.900 | 14.400 | 14.700 | 21.292 | 89,753 |
| 2024-03-13 | 14.700 | 14.700 | 14.550 | 14.600 | 21.147 | 55,923 |
| 2024-03-12 | 15.250 | 15.250 | 14.750 | 14.750 | 21.364 | 62,137 |
| 2024-03-11 | 14.900 | 15.050 | 14.800 | 14.800 | 21.436 | 84,230 |
| 2024-03-08 | 14.750 | 15.100 | 14.500 | 14.700 | 21.292 | 87,682 |
| 2024-03-07 | 14.800 | 14.800 | 14.750 | 14.750 | 21.364 | 4,142 |
| 2024-03-06 | 15.000 | 15.050 | 14.800 | 15.000 | 21.726 | 26,926 |
| 2024-03-05 | 14.650 | 15.000 | 14.500 | 14.750 | 21.364 | 31,759 |
| 2024-03-04 | 15.000 | 15.200 | 14.500 | 15.000 | 21.726 | 71,112 |
| 2024-03-01 | 15.000 | 15.000 | 14.900 | 14.950 | 21.654 | 32,449 |
| 2024-02-29 | 14.700 | 14.950 | 14.700 | 14.950 | 21.654 | 35,901 |
| 2024-02-27 | 14.600 | 14.850 | 14.500 | 14.600 | 21.147 | 23,474 |
| 2024-02-26 | 14.550 | 15.100 | 14.400 | 14.600 | 21.147 | 19,331 |
| 2024-02-23 | 15.100 | 15.150 | 14.600 | 14.600 | 21.147 | 40,044 |
| 2024-02-22 | 14.750 | 14.900 | 14.600 | 14.800 | 21.436 | 35,901 |
| 2024-02-21 | 15.000 | 15.000 | 14.700 | 14.800 | 21.436 | 17,950 |
| 2024-02-20 | 15.000 | 15.000 | 14.650 | 14.800 | 21.436 | 28,307 |
| 2024-02-19 | 14.550 | 14.950 | 14.300 | 14.750 | 21.364 | 53,161 |
| 2024-02-16 | 14.650 | 14.800 | 14.200 | 14.650 | 21.219 | 60,756 |
| 2024-02-15 | 14.800 | 14.800 | 13.800 | 14.650 | 21.219 | 40,044 |
| 2024-02-05 | 14.700 | 14.900 | 14.700 | 14.800 | 21.436 | 32,449 |
| 2024-02-02 | 14.800 | 14.900 | 14.700 | 14.750 | 21.364 | 37,282 |
| 2024-02-01 | 14.800 | 15.300 | 14.750 | 14.800 | 21.436 | 95,967 |
| 2024-01-31 | 15.300 | 15.700 | 15.100 | 15.150 | 21.943 | 232,669 |
| 2024-01-30 | 14.600 | 16.050 | 14.600 | 16.050 | 23.247 | 519,191 |
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.