Raku Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	15.000	15.550	14.650	15.000	21.726	105,633
2023-11-02	14.800	15.100	14.500	14.950	21.654	73,183
2023-11-01	14.800	15.200	14.000	14.300	20.712	152,581
2023-10-31	14.300	14.850	13.800	14.850	21.509	361,086
2023-10-30	13.450	13.500	13.000	13.500	19.554	81,468
2023-10-27	12.250	12.500	12.250	12.300	17.815	20,022
2023-10-26	12.800	12.800	12.800	12.800	18.540	3,452
2023-10-25	12.850	12.900	12.700	12.700	18.395	20,022
2023-10-24	12.850	12.900	12.500	12.900	18.684	9,665
2023-10-23	11.900	12.750	11.900	12.700	18.395	8,284
2023-10-20	11.950	11.950	11.300	11.900	17.236	45,567
2023-10-19	12.000	12.000	11.950	11.950	17.308	13,808
2023-10-18	12.150	12.150	12.000	12.000	17.381	10,356
2023-10-17	12.900	12.900	12.350	12.350	17.888	15,189
2023-10-16	12.000	12.350	12.000	12.350	17.888	31,759
2023-10-13	12.550	12.550	12.100	12.400	17.960	65,589
2023-10-12	13.000	13.000	12.500	12.900	18.684	21,402
2023-10-11	13.650	13.650	13.050	13.100	18.974	42,115
2023-10-06	13.750	14.050	13.700	13.700	19.843	13,117
2023-10-05	13.600	13.950	13.500	13.650	19.771	27,616
2023-10-04	13.700	13.700	13.600	13.650	19.771	12,427
2023-10-03	13.800	13.800	13.250	13.500	19.554	44,186
2023-10-02	14.700	14.950	13.250	13.950	20.205	216,099
2023-09-28	14.500	14.700	14.400	14.700	21.292	15,879
2023-09-27	14.800	14.800	14.550	14.700	21.292	11,737
2023-09-26	14.850	14.850	14.650	14.700	21.292	6,213
2023-09-25	14.750	15.100	14.700	14.800	21.436	32,449
2023-09-22	15.000	15.500	14.900	15.050	21.799	20,022
2023-09-21	14.800	15.000	14.500	14.900	21.581	45,567
2023-09-20	15.000	15.450	14.700	14.900	21.581	31,068
2023-09-19	15.000	15.700	14.900	15.050	21.799	31,759
2023-09-18	15.600	16.150	15.350	15.350	22.233	42,805
2023-09-15	15.250	16.800	15.150	16.150	23.392	109,775
2023-09-14	14.500	15.950	14.500	15.950	23.102	91,825
2023-09-13	15.100	15.100	14.350	14.500	21.002	113,228
2023-09-12	15.650	15.650	15.250	15.450	22.378	47,638
2023-09-11	16.500	16.500	15.600	15.650	22.668	75,945
2023-09-08	16.850	16.950	16.400	16.400	23.754	27,616
2023-09-07	17.300	17.300	16.200	16.700	24.188	75,945
2023-09-06	16.400	17.500	16.400	17.300	25.057	94,586
2023-09-05	16.300	17.350	16.200	16.400	23.754	266,500
2023-09-04	18.150	18.150	17.500	17.900	25.926	588,923
2023-09-01	15.950	16.500	15.200	16.500	23.899	164,318
2023-08-31	14.350	15.050	14.350	15.000	21.726	56,614
2023-08-30	14.200	15.000	14.200	14.350	20.785	50,400
2023-08-29	13.700	14.900	13.700	14.100	20.423	93,206
2023-08-28	13.450	13.850	13.450	13.550	19.626	31,068
2023-08-25	13.450	13.950	13.450	13.450	19.481	68,351
2023-08-24	14.300	14.400	13.400	13.450	19.481	47,638
2023-08-23	13.550	14.400	13.550	14.300	20.712	33,830
2023-08-22	13.300	14.700	13.100	13.950	20.205	92,515
2023-08-21	14.750	14.750	13.350	13.850	20.060	90,444
2023-08-18	15.950	15.950	14.700	14.750	21.364	144,296
2023-08-17	18.750	18.750	15.600	16.300	23.609	923,084
2023-08-16	16.550	17.050	16.050	17.050	24.695	244,406
2023-08-15	14.200	15.500	14.200	15.500	22.450	358,325
2023-08-14	14.100	14.100	13.450	14.100	20.423	519,882
2023-08-11	12.000	12.850	11.900	12.850	18.612	185,031
2023-08-10	11.150	11.700	11.100	11.700	16.946	62,137
2023-08-09	11.100	11.200	11.100	11.150	16.150	20,022

← NewerPage 13 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.