Raku Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	36.200	36.700	36.200	36.700	53.156	1,380
2023-02-07	37.000	37.000	36.300	36.700	53.156	44,876
2023-02-06	37.450	37.450	34.000	34.000	49.246	15,189
2023-02-03	36.600	37.000	36.500	36.900	53.446	22,783
2023-02-02	36.850	37.850	36.800	37.600	54.460	25,545
2023-02-01	37.500	38.350	36.900	38.350	55.546	13,117
2023-01-31	38.300	38.650	38.300	38.650	55.981	8,975
2023-01-30	37.800	38.750	36.300	38.750	56.126	40,734
2023-01-17	39.750	39.750	39.700	39.700	57.502	1,380
2023-01-16	38.700	39.300	37.000	38.600	55.908	37,972
2023-01-13	38.650	40.850	38.500	40.850	59.167	15,189
2023-01-12	41.800	41.800	41.800	41.800	60.543	0
2023-01-11	40.000	42.000	39.950	41.800	60.543	11,046
2023-01-10	38.100	39.950	38.000	39.950	57.864	2,071
2023-01-09	38.500	40.000	38.500	40.000	57.936	5,523
2023-01-06	38.500	39.650	38.500	39.650	57.429	3,452
2023-01-05	39.000	39.500	39.000	39.250	56.850	36,591
2023-01-04	40.600	40.600	38.700	38.850	56.271	2,761
2023-01-03	38.700	39.050	38.500	39.050	56.560	7,594
2022-12-30	40.000	40.000	40.000	40.000	57.936	0
2022-12-29	40.000	40.000	40.000	40.000	57.936	690
2022-12-28	40.000	40.000	40.000	40.000	57.936	0
2022-12-27	40.900	41.500	40.000	40.000	57.936	2,761
2022-12-26	40.000	40.000	40.000	40.000	57.936	0
2022-12-23	41.300	41.300	40.000	40.000	57.936	1,380
2022-12-22	40.400	40.400	40.400	40.400	58.516	0
2022-12-21	40.700	40.700	40.400	40.400	58.516	1,380
2022-12-20	39.500	40.400	39.300	39.300	56.922	2,761
2022-12-19	39.500	39.500	39.500	39.500	57.212	1,380
2022-12-16	39.700	39.800	39.500	39.500	57.212	6,904
2022-12-15	40.100	40.150	39.650	39.650	57.429	2,761
2022-12-14	40.000	40.950	39.600	40.950	59.312	8,975
2022-12-13	41.100	42.400	41.100	42.400	61.412	2,071
2022-12-12	40.150	40.200	39.950	40.050	58.009	5,523
2022-12-09	40.150	42.150	40.000	40.150	58.153	10,356
2022-12-08	42.000	42.000	42.000	42.000	60.833	0
2022-12-07	42.000	42.000	42.000	42.000	60.833	2,071
2022-12-06	42.000	42.000	42.000	42.000	60.833	0
2022-12-05	42.000	42.000	41.000	42.000	60.833	15,189
2022-12-02	43.500	43.900	43.500	43.500	63.006	2,071
2022-12-01	43.000	43.000	43.000	43.000	62.281	690
2022-11-30	43.000	43.000	40.000	40.000	57.936	26,926
2022-11-29	42.000	44.450	42.000	43.300	62.716	44,186
2022-11-28	40.300	45.450	40.300	41.000	59.385	70,422
2022-11-25	40.500	40.500	40.500	40.500	58.660	0
2022-11-24	42.000	42.700	40.500	40.500	58.660	11,737
2022-11-23	43.000	43.000	43.000	43.000	62.281	690
2022-11-22	43.000	43.550	39.600	39.600	57.357	4,832
2022-11-21	43.500	45.000	43.000	45.000	65.178	7,594
2022-11-18	43.600	43.600	43.600	43.600	63.150	1,380
2022-11-17	39.600	39.600	39.600	39.600	57.357	0
2022-11-16	44.350	44.350	39.600	39.600	57.357	2,071
2022-11-15	44.000	45.000	44.000	45.000	65.178	29,687
2022-11-14	44.200	44.500	44.200	44.500	64.454	3,452
2022-11-11	44.000	44.500	43.000	44.500	64.454	35,211
2022-11-10	41.200	44.250	41.150	44.250	64.092	4,832
2022-11-09	44.950	44.950	44.000	44.350	64.237	29,687
2022-11-08	43.600	44.900	43.600	44.000	63.730	2,071
2022-11-07	44.900	44.900	44.000	44.000	63.730	1,380
2022-11-04	44.000	44.500	44.000	44.500	64.454	385,251

← NewerPage 16 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.