Raku Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	14.500	14.800	14.500	14.600	21.147	13,117
2024-01-26	14.500	14.750	14.500	14.500	21.002	10,356
2024-01-25	14.550	14.700	14.500	14.700	21.292	31,068
2024-01-24	14.550	15.300	14.300	14.750	21.364	38,663
2024-01-23	14.650	15.200	14.650	14.800	21.436	14,498
2024-01-22	14.750	14.750	14.300	14.350	20.785	91,825
2024-01-19	15.050	15.050	14.650	14.650	21.219	7,594
2024-01-18	14.850	15.000	14.550	14.950	21.654	11,737
2024-01-17	15.000	15.500	15.000	15.000	21.726	6,904
2024-01-16	15.200	15.350	15.050	15.050	21.799	6,213
2024-01-15	14.750	15.150	14.700	15.150	21.943	26,235
2024-01-12	15.000	15.000	14.500	14.750	21.364	6,213
2024-01-11	14.600	15.000	14.350	14.650	21.219	46,257
2024-01-10	14.950	14.950	14.600	14.600	21.147	11,737
2024-01-09	15.000	15.000	14.900	14.900	21.581	6,904
2024-01-08	15.900	15.900	15.150	15.150	21.943	20,022
2024-01-05	15.500	15.600	15.200	15.200	22.016	24,854
2024-01-04	15.350	15.600	15.150	15.150	21.943	45,567
2024-01-03	15.050	15.450	15.000	15.350	22.233	27,616
2024-01-02	15.000	15.000	14.900	15.000	21.726	11,046
2023-12-29	15.300	15.350	15.050	15.250	22.088	38,663
2023-12-28	14.850	15.200	14.850	15.200	22.016	52,471
2023-12-27	15.150	15.150	14.850	14.850	21.509	31,759
2023-12-26	15.200	15.300	14.800	14.950	21.654	47,638
2023-12-25	15.200	15.200	14.800	15.000	21.726	37,282
2023-12-22	15.500	15.500	14.900	15.250	22.088	88,373
2023-12-21	15.050	15.500	14.900	15.000	21.726	51,090
2023-12-20	15.000	15.300	14.300	15.200	22.016	67,660
2023-12-19	14.550	15.150	14.250	15.150	21.943	37,972
2023-12-18	14.850	14.850	14.600	14.600	21.147	5,523
2023-12-15	14.700	15.150	14.450	15.000	21.726	23,474
2023-12-14	14.700	14.950	14.250	14.600	21.147	54,542
2023-12-13	15.000	15.000	14.350	14.500	21.002	20,712
2023-12-12	14.400	14.850	14.250	14.550	21.074	21,402
2023-12-11	14.900	14.900	14.200	14.400	20.857	38,663
2023-12-08	15.600	16.550	14.900	14.900	21.581	135,321
2023-12-07	14.100	15.450	14.100	15.450	22.378	167,770
2023-12-06	13.950	14.700	13.850	14.050	20.350	73,874
2023-12-05	14.600	14.600	13.500	13.800	19.988	111,156
2023-12-04	15.000	15.650	14.450	14.600	21.147	327,947
2023-12-01	14.800	15.600	14.800	15.600	22.595	524,024
2023-11-30	13.500	14.200	13.500	14.200	20.567	75,255
2023-11-29	12.950	13.050	12.950	12.950	18.757	21,402
2023-11-28	12.900	13.150	12.850	12.950	18.757	15,189
2023-11-27	12.550	13.200	12.500	13.000	18.829	55,233
2023-11-24	12.500	12.600	12.500	12.600	18.250	2,761
2023-11-23	13.100	13.100	12.700	12.700	18.395	23,474
2023-11-22	12.700	12.900	12.700	12.800	18.540	17,950
2023-11-21	12.800	13.000	12.700	13.000	18.829	21,402
2023-11-20	12.800	13.150	12.800	12.900	18.684	7,594
2023-11-17	12.750	13.250	12.600	13.150	19.047	18,641
2023-11-16	12.650	13.000	12.600	12.750	18.467	11,737
2023-11-15	13.700	13.700	12.600	12.750	18.467	55,923
2023-11-14	13.150	13.500	13.100	13.500	19.554	11,737
2023-11-13	13.200	13.400	13.050	13.050	18.902	27,616
2023-11-10	14.500	14.500	13.400	13.650	19.771	15,879
2023-11-09	14.600	14.600	14.000	14.000	20.278	18,641
2023-11-08	14.500	14.500	13.800	13.800	19.988	39,353
2023-11-07	14.300	14.700	14.300	14.350	20.785	35,211
2023-11-06	14.600	14.900	14.100	14.350	20.785	58,685

← NewerPage 12 of 21 · 1,216 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.