Raku Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	45.700	45.700	41.300	41.600	60.254	8,284
2022-02-14	44.800	45.300	43.500	44.850	64.961	13,117
2022-02-11	43.450	43.450	43.450	43.450	62.933	690
2022-02-10	41.600	43.000	41.500	42.650	61.774	4,142
2022-02-09	41.000	42.400	41.000	42.000	60.833	4,142
2022-02-08	41.000	41.250	40.050	41.000	59.385	5,523
2022-02-07	41.400	45.500	39.600	39.800	57.647	31,068
2022-01-26	39.300	41.400	39.100	41.400	59.964	7,594
2022-01-25	41.300	41.300	40.900	40.900	59.240	12,427
2022-01-24	41.500	41.500	40.100	41.000	59.385	11,737
2022-01-21	41.700	42.950	41.700	41.700	60.399	4,142
2022-01-20	43.050	43.050	43.050	43.050	62.354	690
2022-01-19	44.300	44.300	43.100	43.100	62.426	11,737
2022-01-18	44.100	44.100	44.100	44.100	63.875	0
2022-01-17	44.500	44.500	44.100	44.100	63.875	5,523
2022-01-14	46.000	46.000	43.500	43.500	63.006	7,594
2022-01-13	42.700	43.300	42.600	42.600	61.702	16,569
2022-01-12	41.000	44.600	38.000	42.700	61.847	91,134
2022-01-11	44.300	44.300	40.600	40.700	58.950	64,898
2022-01-10	46.200	48.950	45.100	45.100	65.323	31,068
2022-01-07	47.300	47.350	46.000	46.100	66.771	38,663
2022-01-06	48.300	48.300	47.700	47.800	69.234	15,879
2022-01-05	47.400	52.000	47.400	49.000	70.972	60,756
2022-01-04	51.600	53.100	51.500	52.200	75.607	4,832
2022-01-03	50.400	53.700	50.400	53.400	77.345	6,213
2021-12-30	52.000	53.500	52.000	53.500	77.490	4,142
2021-12-29	55.000	55.000	52.100	53.800	77.924	5,523
2021-12-28	53.000	53.300	51.500	52.800	76.476	4,142
2021-12-27	51.100	54.100	50.100	53.000	76.765	15,189
2021-12-24	53.900	53.900	49.350	53.900	78.069	32,449
2021-12-23	54.000	54.000	53.000	54.000	78.214	5,523
2021-12-22	53.000	54.700	53.000	53.000	76.765	12,427
2021-12-21	55.600	55.600	53.000	53.000	76.765	13,117
2021-12-20	55.900	56.000	55.400	55.400	80.242	2,071
2021-12-17	51.800	54.700	51.800	54.700	79.228	3,452
2021-12-16	54.000	55.000	54.000	54.900	79.517	2,071
2021-12-15	54.000	54.000	52.100	54.000	78.214	4,142
2021-12-14	58.000	58.000	53.800	53.800	77.924	9,665
2021-12-13	56.100	56.100	54.500	54.500	78.938	2,761
2021-12-10	55.900	55.900	55.900	55.900	80.966	690
2021-12-09	57.500	57.500	55.900	55.900	80.966	13,117
2021-12-08	51.800	55.900	51.800	55.900	80.966	53,852
2021-12-07	49.950	51.800	47.200	51.800	75.027	57,304
2021-12-06	55.800	55.800	50.300	50.300	72.855	125,655
2021-12-03	58.000	59.000	55.000	55.800	80.821	28,307
2021-12-02	62.300	62.300	57.900	57.900	83.863	86,992
2021-12-01	61.600	62.000	59.200	61.800	89.511	58,685
2021-11-30	61.400	61.900	60.300	61.600	89.222	31,068
2021-11-29	61.000	61.500	60.000	61.400	88.932	35,211
2021-11-26	62.500	62.700	60.800	61.000	88.353	82,849
2021-11-25	61.800	62.500	60.200	62.000	89.801	35,901
2021-11-24	61.700	62.000	61.000	61.800	89.511	68,351
2021-11-23	63.000	63.600	60.000	61.000	88.353	51,781
2021-11-22	56.900	59.000	55.000	59.000	85.456	60,756
2021-11-19	57.100	57.700	56.000	56.700	82.125	22,783
2021-11-18	57.400	57.500	56.200	56.800	82.269	22,093
2021-11-17	56.900	56.900	56.200	56.300	81.545	78,016
2021-11-16	55.000	55.700	54.100	55.700	80.676	26,926
2021-11-15	55.000	55.700	54.000	55.000	79.662	28,307
2021-11-12	55.400	55.400	53.200	55.000	79.662	20,712

← NewerPage 20 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.