Raku Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	44.350	44.350	44.000	44.000	63.730	6,904
2022-08-08	43.800	44.300	43.800	44.200	64.020	2,071
2022-08-05	45.350	45.350	44.000	45.250	65.540	4,832
2022-08-04	45.000	45.600	44.000	45.150	65.396	11,737
2022-08-03	44.750	44.750	42.700	44.000	63.730	6,213
2022-08-02	45.300	45.300	44.000	44.500	64.454	6,213
2022-08-01	44.350	44.900	44.350	44.850	64.961	4,142
2022-07-29	45.250	45.250	44.000	44.300	64.164	4,832
2022-07-28	45.200	45.250	45.200	45.250	65.540	1,380
2022-07-27	45.350	45.700	44.050	45.300	65.613	53,161
2022-07-26	42.650	45.900	42.650	45.400	65.758	45,567
2022-07-25	45.800	47.100	45.800	46.700	67.641	6,213
2022-07-22	45.850	46.800	44.550	46.800	67.785	6,904
2022-07-21	46.050	46.700	40.550	40.550	58.733	11,046
2022-07-20	46.250	46.250	44.100	45.050	65.251	6,904
2022-07-19	46.050	46.050	46.050	46.050	66.699	690
2022-07-18	43.800	47.250	43.700	47.250	68.437	11,737
2022-07-15	43.800	44.900	43.800	44.900	65.033	4,142
2022-07-14	42.000	42.950	41.300	42.700	61.847	16,569
2022-07-13	42.000	43.100	41.950	43.100	62.426	16,569
2022-07-12	42.000	43.150	42.000	43.100	62.426	3,452
2022-07-11	42.100	43.400	42.100	43.200	62.571	5,523
2022-07-08	43.400	43.400	43.400	43.400	62.861	690
2022-07-07	46.750	46.750	41.050	42.050	60.905	6,213
2022-07-06	44.100	44.100	41.000	43.450	62.933	13,808
2022-07-05	44.200	44.200	43.200	44.100	63.875	2,761
2022-07-04	45.250	45.250	43.100	44.600	64.599	3,452
2022-07-01	46.350	46.350	43.100	45.350	65.685	13,808
2022-06-30	45.600	45.600	45.100	45.400	65.758	4,832
2022-06-29	45.500	45.500	44.900	44.900	65.033	2,071
2022-06-28	43.000	45.150	43.000	45.100	65.323	6,213
2022-06-27	43.900	44.700	43.000	44.250	64.092	29,687
2022-06-24	42.950	44.300	42.700	44.000	63.730	9,665
2022-06-23	44.300	44.600	42.200	44.300	64.164	11,046
2022-06-22	44.300	45.850	42.000	45.850	66.409	9,665
2022-06-21	44.550	45.900	44.300	45.850	66.409	13,117
2022-06-20	45.000	46.300	44.150	45.850	66.409	18,641
2022-06-17	45.350	46.750	45.000	46.300	67.061	15,879
2022-06-16	45.700	47.050	45.700	46.750	67.713	18,641
2022-06-15	46.900	47.300	46.900	47.050	68.147	6,904
2022-06-14	47.900	47.900	45.900	46.900	67.930	4,832
2022-06-13	48.300	48.300	47.700	47.700	69.089	1,380
2022-06-10	46.350	47.050	46.350	47.050	68.147	8,284
2022-06-09	45.950	46.000	45.950	46.000	66.627	25,545
2022-06-08	45.700	46.300	43.200	45.700	66.192	8,284
2022-06-07	44.350	45.450	44.350	45.450	65.830	1,380
2022-06-06	43.750	46.000	43.750	44.350	64.237	78,707
2022-06-02	39.800	43.850	39.800	43.750	63.368	24,854
2022-06-01	39.400	40.650	39.000	40.000	57.936	11,046
2022-05-31	39.550	42.500	38.600	42.500	61.557	6,904
2022-05-30	39.050	40.850	39.000	39.000	56.488	6,904
2022-05-27	39.850	40.150	39.000	40.150	58.153	3,452
2022-05-26	39.000	39.700	38.650	39.700	57.502	6,213
2022-05-25	39.000	39.700	38.500	39.500	57.212	8,284
2022-05-24	40.250	40.250	38.300	40.100	58.081	4,832
2022-05-23	40.700	40.800	39.050	40.050	58.009	11,046
2022-05-20	39.350	40.850	38.050	40.850	59.167	8,975
2022-05-19	40.600	40.900	40.600	40.900	59.240	1,380
2022-05-18	41.300	41.700	39.000	40.950	59.312	13,808
2022-05-17	41.300	41.300	38.800	38.900	56.343	26,926

← NewerPage 18 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.