Raku Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.750	12.750	12.750	12.750	12.750	0
2026-07-22	12.750	12.750	12.750	12.750	12.750	1,000
2026-07-21	12.650	12.650	12.450	12.450	12.450	3,000
2026-07-20	12.250	12.250	12.250	12.250	12.250	1,000
2026-07-17	11.950	11.950	11.300	11.850	11.850	7,000
2026-07-16	11.500	11.950	11.400	11.950	11.950	6,000
2026-07-15	11.650	12.050	11.650	11.950	11.950	6,000
2026-07-14	11.800	11.800	11.200	11.700	11.700	8,000
2026-07-13	12.150	12.150	11.500	11.900	11.900	15,690
2026-07-10	11.800	11.800	11.800	11.800	11.800	0
2026-07-09	12.250	12.250	11.400	11.800	11.800	9,000
2026-07-08	11.300	11.850	11.300	11.850	11.850	6,000
2026-07-07	11.600	11.850	11.300	11.850	11.850	43,000
2026-07-06	12.050	12.050	11.750	11.750	11.750	24,000
2026-07-03	12.000	12.400	11.550	12.300	12.300	21,213
2026-07-02	12.300	12.350	11.700	12.050	12.050	22,000
2026-07-01	12.500	12.500	12.150	12.350	12.350	21,080
2026-06-30	12.500	12.850	12.100	12.550	12.550	19,000
2026-06-29	12.950	12.950	12.200	12.550	12.550	19,000
2026-06-26	12.950	12.950	12.950	12.950	12.950	0
2026-06-25	12.600	12.950	12.600	12.950	12.950	3,100
2026-06-24	12.700	12.850	12.350	12.650	12.650	7,000
2026-06-23	12.350	12.750	12.350	12.750	12.750	2,000
2026-06-22	13.150	13.150	12.950	12.950	12.950	2,071
2026-06-18	12.600	12.850	12.450	12.750	12.750	15,000
2026-06-17	13.000	13.050	12.600	12.800	12.800	47,020
2026-06-16	13.150	13.150	13.000	13.150	13.150	3,000
2026-06-15	12.800	13.150	12.800	13.150	13.150	15,000
2026-06-12	13.750	13.750	13.750	13.750	13.750	1,000
2026-06-11	13.950	13.950	13.950	13.950	13.950	0
2026-06-10	13.950	13.950	13.950	13.950	13.950	0
2026-06-09	14.600	14.600	12.900	13.950	13.950	4,000
2026-06-08	13.500	13.500	13.500	13.500	13.500	3,000
2026-06-05	13.050	13.500	13.050	13.500	13.500	24,000
2026-06-04	13.050	13.050	13.050	13.050	13.050	1,000
2026-06-03	12.850	13.100	12.850	13.100	13.100	6,001
2026-06-02	12.900	12.900	12.900	12.900	12.900	0
2026-06-01	12.500	12.900	12.500	12.900	12.900	56,100
2026-05-29	13.200	13.200	12.550	13.100	13.100	23,328
2026-05-28	13.000	13.500	12.600	13.100	13.100	34,000
2026-05-27	13.550	13.550	13.000	13.200	13.200	22,000
2026-05-26	13.150	13.600	13.000	13.600	13.600	38,000
2026-05-25	14.100	14.100	13.400	13.650	13.650	19,380
2026-05-22	13.800	13.900	13.700	13.900	13.900	7,000
2026-05-21	14.550	14.550	13.900	14.400	14.400	15,000
2026-05-20	14.300	14.350	13.700	14.350	14.350	22,000
2026-05-19	13.650	14.100	13.550	14.100	14.100	19,000
2026-05-18	13.200	13.950	13.150	13.750	13.750	16,000
2026-05-15	14.450	14.450	13.300	13.300	13.300	67,000
2026-05-14	13.750	14.900	13.550	14.750	14.750	72,000
2026-05-13	13.300	13.750	13.300	13.750	13.750	78,000
2026-05-12	11.400	12.500	11.400	12.500	12.500	41,000
2026-05-11	12.250	12.700	11.200	11.400	11.400	84,000
2026-05-08	11.500	12.350	11.500	12.300	12.300	36,000
2026-05-07	12.500	12.500	11.050	11.250	11.250	49,380
2026-05-06	12.650	12.950	12.000	12.000	12.000	53,124
2026-05-05	13.450	13.450	12.650	13.000	13.000	28,000
2026-05-04	12.950	13.250	12.950	13.000	13.000	18,000
2026-04-30	13.250	13.650	12.600	13.000	13.000	37,000
2026-04-29	14.150	14.150	13.250	13.250	13.250	32,000

← NewerPage 2 of 21 · 1,216 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.