Raku Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	11.000	11.250	11.000	11.100	16.077	24,854
2023-08-07	11.250	11.350	11.050	11.200	16.222	59,375
2023-08-04	10.650	11.200	10.500	11.000	15.932	46,948
2023-08-02	10.000	11.050	10.000	10.900	15.788	104,943
2023-08-01	10.100	10.600	10.050	10.600	15.353	53,161
2023-07-31	10.450	10.500	10.100	10.200	14.774	86,301
2023-07-28	11.100	11.100	10.150	10.450	15.136	192,625
2023-07-27	10.550	11.350	10.550	11.150	16.150	430,818
2023-07-26	9.630	11.750	9.630	11.700	16.946	700,080
2023-07-25	10.700	10.700	10.700	10.700	15.498	176,746
2023-07-24	12.050	12.200	11.850	11.850	17.164	204,362
2023-07-21	13.800	13.800	13.150	13.150	19.047	253,382
2023-07-20	15.000	15.000	14.600	14.600	21.147	689,034
2023-07-19	17.050	17.600	16.200	16.200	23.464	193,316
2023-07-18	19.200	19.500	17.350	17.950	25.999	80,778
2023-07-17	20.150	20.150	18.300	19.700	28.534	60,066
2023-07-14	19.550	19.550	19.000	19.300	27.954	27,616
2023-07-13	21.100	21.350	19.250	19.550	28.316	155,343
2023-07-12	22.100	22.850	20.750	21.350	30.923	95,277
2023-07-11	23.200	23.200	21.750	22.050	31.937	65,589
2023-07-10	22.850	24.100	22.700	23.200	33.603	69,731
2023-07-07	24.350	24.350	22.850	23.250	33.675	38,663
2023-07-06	24.900	24.950	24.200	24.500	35.486	55,923
2023-07-05	24.400	24.400	23.950	24.000	34.762	37,282
2023-07-04	24.950	25.000	24.050	24.450	35.414	45,567
2023-07-03	25.400	25.400	25.350	25.350	36.717	11,737
2023-06-30	25.350	25.400	25.000	25.400	36.790	8,284
2023-06-29	25.400	25.450	25.000	25.450	36.862	8,975
2023-06-28	25.450	25.450	25.450	25.450	36.862	5,523
2023-06-27	25.300	25.450	24.500	24.500	35.486	9,665
2023-06-26	25.650	25.650	25.450	25.450	36.862	8,975
2023-06-21	26.400	26.400	25.650	25.650	37.152	4,832
2023-06-20	25.700	26.600	25.700	26.600	38.528	4,142
2023-06-19	26.500	27.250	25.200	27.200	39.397	24,854
2023-06-16	27.500	27.500	26.650	26.650	38.600	17,950
2023-06-15	28.000	28.000	27.000	27.500	39.831	39,353
2023-06-14	27.500	28.650	27.300	28.650	41.497	3,452
2023-06-13	28.650	28.700	27.000	27.000	39.107	7,594
2023-06-12	28.700	29.900	27.500	28.650	41.497	25,545
2023-06-09	30.300	31.050	29.400	29.400	42.583	12,427
2023-06-08	29.400	29.900	29.400	29.900	43.307	8,975
2023-06-07	29.700	29.700	29.400	29.400	42.583	1,380
2023-06-06	28.500	29.500	28.500	29.400	42.583	4,142
2023-06-05	29.000	29.000	28.500	28.500	41.280	3,452
2023-06-02	29.000	29.000	29.000	29.000	42.004	0
2023-06-01	28.700	29.000	28.550	29.000	42.004	7,594
2023-05-31	28.700	28.700	28.700	28.700	41.569	0
2023-05-30	28.700	28.700	28.700	28.700	41.569	0
2023-05-29	28.700	28.700	28.700	28.700	41.569	0
2023-05-26	30.900	30.900	28.700	28.700	41.569	690
2023-05-25	29.000	29.000	29.000	29.000	42.004	8,284
2023-05-24	29.000	29.300	29.000	29.000	42.004	3,452
2023-05-23	29.000	30.200	29.000	30.200	43.742	1,380
2023-05-22	29.950	29.950	29.950	29.950	43.380	0
2023-05-19	29.950	29.950	29.950	29.950	43.380	0
2023-05-18	29.950	29.950	29.950	29.950	43.380	690
2023-05-17	29.950	29.950	28.000	28.000	40.555	690
2023-05-16	28.700	30.850	28.700	30.000	43.452	6,904
2023-05-15	30.600	30.600	30.600	30.600	44.321	690
2023-05-12	30.500	30.500	30.500	30.500	44.176	0

← NewerPage 14 of 21 · 1,221 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.