Raku Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	41.500	44.800	40.650	41.000	59.385	19,331
2022-05-13	43.600	46.300	42.900	43.000	62.281	37,972
2022-05-12	43.100	47.500	41.000	46.000	66.627	131,869
2022-05-11	39.500	43.200	38.600	43.200	62.571	85,611
2022-05-10	42.000	42.000	38.100	39.300	56.922	17,950
2022-05-09	38.300	39.000	38.000	39.000	56.488	44,186
2022-05-06	38.000	39.000	38.000	38.850	56.271	44,186
2022-05-05	39.000	39.000	38.000	38.950	56.415	31,759
2022-05-04	39.850	39.850	39.000	39.750	57.574	35,211
2022-05-03	39.800	39.950	38.700	39.850	57.719	22,093
2022-04-29	39.750	40.000	38.700	40.000	57.936	15,189
2022-04-28	41.200	41.200	38.700	39.000	56.488	2,071
2022-04-27	40.000	40.000	40.000	40.000	57.936	0
2022-04-26	40.000	40.000	38.850	40.000	57.936	4,142
2022-04-25	39.700	39.950	38.900	39.900	57.791	5,523
2022-04-22	39.000	41.000	38.000	41.000	59.385	8,975
2022-04-21	40.250	41.000	40.000	41.000	59.385	4,832
2022-04-20	40.000	40.000	40.000	40.000	57.936	0
2022-04-19	40.000	40.000	40.000	40.000	57.936	2,071
2022-04-18	40.250	40.250	39.200	39.800	57.647	2,071
2022-04-15	40.450	40.450	39.000	40.000	57.936	25,545
2022-04-14	40.500	44.450	39.200	44.450	64.382	2,761
2022-04-13	40.000	40.450	39.500	40.450	58.588	2,761
2022-04-12	39.200	40.650	39.200	39.500	57.212	8,284
2022-04-11	41.700	41.700	38.200	39.100	56.633	7,594
2022-04-08	40.450	41.000	40.450	40.500	58.660	44,876
2022-04-07	40.100	41.400	39.000	39.900	57.791	13,808
2022-04-06	39.500	43.000	38.550	43.000	62.281	21,402
2022-04-01	41.800	41.800	39.500	39.500	57.212	7,594
2022-03-31	42.000	42.000	39.600	40.700	58.950	6,213
2022-03-30	40.950	40.950	40.800	40.800	59.095	1,380
2022-03-29	41.400	41.400	41.400	41.400	59.964	0
2022-03-28	42.100	42.100	40.200	41.400	59.964	2,761
2022-03-25	41.800	41.800	40.550	41.500	60.109	6,213
2022-03-24	41.700	41.700	41.700	41.700	60.399	0
2022-03-23	41.500	42.100	40.200	41.700	60.399	9,665
2022-03-22	41.700	44.000	40.000	44.000	63.730	5,523
2022-03-21	40.100	40.100	40.100	40.100	58.081	1,380
2022-03-18	42.500	42.500	42.500	42.500	61.557	690
2022-03-17	39.700	42.500	39.700	41.300	59.819	2,071
2022-03-16	41.750	41.750	40.750	40.900	59.240	10,356
2022-03-15	41.100	42.200	40.900	42.000	60.833	4,832
2022-03-14	43.700	43.700	43.500	43.500	63.006	2,071
2022-03-11	41.800	43.000	40.950	43.000	62.281	2,761
2022-03-10	41.300	43.000	41.300	43.000	62.281	6,904
2022-03-09	39.000	44.150	39.000	44.150	63.947	2,761
2022-03-08	41.450	42.300	39.000	40.150	58.153	14,498
2022-03-07	39.100	40.250	39.100	40.250	58.298	7,594
2022-03-04	42.500	42.500	42.500	42.500	61.557	0
2022-03-03	41.300	42.500	41.300	42.500	61.557	1,380
2022-03-02	42.700	42.700	41.000	42.000	60.833	4,142
2022-03-01	40.800	42.950	40.150	42.950	62.209	4,832
2022-02-25	41.000	41.150	40.000	41.150	59.602	4,832
2022-02-24	42.100	42.100	40.850	41.000	59.385	20,022
2022-02-23	42.500	42.500	41.700	42.400	61.412	10,356
2022-02-22	42.700	42.700	42.500	42.500	61.557	1,380
2022-02-21	41.350	42.700	41.350	42.700	61.847	2,761
2022-02-18	42.700	43.100	42.600	42.700	61.847	13,117
2022-02-17	42.300	44.500	42.000	44.500	64.454	4,142
2022-02-16	42.200	45.600	42.200	42.300	61.268	19,331

← NewerPage 19 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.