Raku Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	31.000	31.000	30.300	30.500	44.176	6,213
2023-05-10	30.800	30.800	28.800	30.500	44.176	7,594
2023-05-09	30.450	30.450	30.450	30.450	44.104	3,452
2023-05-08	30.500	30.500	30.500	30.500	44.176	0
2023-05-05	30.500	30.500	30.500	30.500	44.176	2,071
2023-05-04	30.000	30.750	30.000	30.750	44.538	1,380
2023-05-03	30.800	30.800	30.800	30.800	44.611	0
2023-05-02	30.800	30.800	30.800	30.800	44.611	690
2023-04-28	30.000	30.900	30.000	30.900	44.756	1,380
2023-04-27	30.950	30.950	30.950	30.950	44.828	690
2023-04-26	30.500	31.000	28.700	31.000	44.901	24,854
2023-04-25	31.100	31.650	30.800	31.650	45.842	6,904
2023-04-24	31.400	31.800	31.400	31.750	45.987	2,761
2023-04-21	31.500	31.500	30.500	31.400	45.480	6,904
2023-04-20	30.300	31.000	30.200	31.000	44.901	6,904
2023-04-19	30.000	30.400	29.500	30.200	43.742	23,474
2023-04-18	28.500	29.550	28.500	29.550	42.800	10,356
2023-04-17	29.400	29.400	28.250	29.000	42.004	82,849
2023-04-14	30.600	30.600	27.000	29.500	42.728	122,893
2023-04-13	31.700	32.300	30.000	30.000	43.452	74,564
2023-04-12	32.300	33.000	32.000	32.000	46.349	75,945
2023-04-11	32.300	32.300	31.850	31.850	46.132	15,879
2023-04-10	33.600	33.600	33.000	33.050	47.870	3,452
2023-04-07	33.850	33.900	33.000	33.000	47.797	25,545
2023-04-06	34.900	34.950	33.000	34.250	49.608	22,783
2023-03-31	36.250	36.250	34.000	34.100	49.391	385,251
2023-03-30	36.100	36.100	34.200	35.600	51.563	7,594
2023-03-29	35.100	35.500	35.100	35.500	51.418	2,071
2023-03-28	36.300	36.300	36.100	36.100	52.287	1,380
2023-03-27	36.000	36.350	36.000	36.350	52.650	9,665
2023-03-24	36.400	36.400	36.400	36.400	52.722	0
2023-03-23	36.800	36.800	36.400	36.400	52.722	1,380
2023-03-22	36.600	36.600	35.950	35.950	52.070	3,452
2023-03-21	35.350	35.350	35.350	35.350	51.201	690
2023-03-20	34.000	35.350	34.000	35.350	51.201	11,046
2023-03-17	35.200	35.400	35.200	35.400	51.274	6,213
2023-03-16	35.050	35.050	35.050	35.050	50.767	690
2023-03-15	35.000	36.150	34.350	35.400	51.274	21,402
2023-03-14	36.700	36.700	36.450	36.500	52.867	2,071
2023-03-13	36.450	36.450	36.450	36.450	52.794	1,380
2023-03-10	36.250	36.250	36.250	36.250	52.505	0
2023-03-09	36.000	36.700	35.300	36.250	52.505	6,904
2023-03-08	35.900	36.050	35.900	36.000	52.143	4,832
2023-03-07	35.500	36.600	35.500	35.500	51.418	6,213
2023-03-06	35.600	35.600	35.600	35.600	51.563	0
2023-03-03	35.900	35.900	35.200	35.600	51.563	13,117
2023-03-02	34.700	34.700	33.650	33.650	48.739	9,665
2023-03-01	35.000	35.000	34.500	34.900	50.549	15,879
2023-02-24	34.700	35.300	34.300	35.000	50.694	10,356
2023-02-23	34.500	35.800	34.450	35.700	51.708	24,854
2023-02-22	35.850	35.850	34.050	35.650	51.636	6,904
2023-02-21	34.200	35.350	34.200	34.800	50.405	4,142
2023-02-20	35.400	36.200	35.000	35.000	50.694	7,594
2023-02-17	35.450	35.450	35.000	35.400	51.274	4,142
2023-02-16	35.200	35.950	34.000	35.500	51.418	12,427
2023-02-15	36.000	36.500	35.000	35.000	50.694	17,260
2023-02-14	37.300	37.300	35.600	35.600	51.563	11,737
2023-02-13	36.700	36.750	36.700	36.700	53.156	11,046
2023-02-10	37.000	37.000	35.950	35.950	52.070	22,783
2023-02-09	37.550	37.550	37.200	37.200	53.881	15,879

← NewerPage 15 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.