Raku Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	44.850	44.850	44.000	44.850	64.961	29,687
2022-11-02	44.000	44.850	44.000	44.850	64.961	2,071
2022-11-01	44.000	44.500	43.500	44.300	64.164	4,142
2022-10-31	44.350	44.350	41.300	44.000	63.730	8,975
2022-10-28	44.250	44.950	43.950	44.950	65.106	4,142
2022-10-27	42.000	45.000	41.100	45.000	65.178	14,498
2022-10-26	43.000	44.900	43.000	44.900	65.033	5,523
2022-10-25	44.650	44.950	44.650	44.950	65.106	2,071
2022-10-24	44.700	44.700	44.700	44.700	64.744	27,616
2022-10-21	45.000	45.000	45.000	45.000	65.178	27,616
2022-10-20	45.100	45.200	45.100	45.200	65.468	1,380
2022-10-19	45.200	45.200	45.200	45.200	65.468	0
2022-10-18	45.700	45.800	45.000	45.200	65.468	79,397
2022-10-17	45.000	45.300	44.900	45.200	65.468	35,901
2022-10-14	45.450	45.450	45.000	45.000	65.178	26,926
2022-10-13	45.150	45.200	45.000	45.100	65.323	25,545
2022-10-12	45.050	45.200	44.900	45.150	65.396	33,830
2022-10-11	45.000	45.200	45.000	45.100	65.323	31,759
2022-10-07	45.000	45.400	45.000	45.200	65.468	7,594
2022-10-06	45.500	45.500	45.050	45.450	65.830	4,832
2022-10-05	45.650	45.650	45.000	45.100	65.323	18,641
2022-10-04	47.200	47.200	45.000	45.450	65.830	8,975
2022-10-03	44.500	45.500	44.500	45.500	65.902	49,709
2022-09-30	44.450	46.700	43.400	45.900	66.482	15,879
2022-09-29	44.450	44.450	44.200	44.450	64.382	4,832
2022-09-28	44.400	44.500	44.000	44.300	64.164	8,975
2022-09-27	44.400	44.400	44.400	44.400	64.309	0
2022-09-26	44.300	44.400	44.100	44.400	64.309	4,142
2022-09-23	44.900	44.900	40.050	40.050	58.009	5,523
2022-09-22	44.350	44.700	44.100	44.500	64.454	6,213
2022-09-21	44.700	44.950	44.300	44.900	65.033	23,474
2022-09-20	44.750	45.800	44.500	45.450	65.830	8,975
2022-09-19	44.900	44.900	44.500	44.900	65.033	12,427
2022-09-16	44.800	45.000	44.400	45.000	65.178	7,594
2022-09-15	45.450	45.450	44.500	45.000	65.178	5,523
2022-09-14	44.900	44.950	44.800	44.900	65.033	6,213
2022-09-13	45.000	45.000	44.200	45.000	65.178	7,594
2022-09-12	45.000	45.100	45.000	45.100	65.323	39,353
2022-09-08	44.100	45.300	44.100	45.200	65.468	9,665
2022-09-07	44.900	45.700	44.900	45.500	65.902	10,356
2022-09-06	44.000	45.000	44.000	45.000	65.178	15,189
2022-09-05	46.500	46.500	46.500	46.500	67.351	0
2022-09-02	43.850	46.500	43.650	46.500	67.351	6,213
2022-09-01	45.100	45.100	45.000	45.000	65.178	2,071
2022-08-31	45.200	45.200	45.100	45.200	65.468	12,427
2022-08-30	46.500	46.500	44.900	44.900	65.033	24,164
2022-08-29	45.100	45.150	45.100	45.150	65.396	1,380
2022-08-26	45.450	45.500	44.800	45.500	65.902	15,879
2022-08-25	45.150	45.150	45.150	45.150	65.396	2,071
2022-08-24	45.100	45.800	44.200	45.300	65.613	44,186
2022-08-23	45.100	45.100	45.000	45.000	65.178	42,115
2022-08-22	44.700	45.250	44.600	45.250	65.540	6,904
2022-08-19	44.800	45.400	44.800	45.200	65.468	4,832
2022-08-18	45.000	45.000	44.800	44.800	64.889	2,761
2022-08-17	44.300	45.800	44.300	45.650	66.120	26,235
2022-08-16	44.200	44.300	44.200	44.300	64.164	3,452
2022-08-15	44.700	44.700	43.700	44.300	64.164	10,356
2022-08-12	44.950	44.950	44.000	44.100	63.875	16,569
2022-08-11	44.000	44.700	43.700	44.550	64.526	15,879
2022-08-10	44.000	46.250	44.000	45.350	65.685	8,975

← NewerPage 17 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.