Raku Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.700	14.550	13.700	14.550	14.550	99,000
2026-04-27	14.300	14.300	13.250	13.250	13.250	23,245
2026-04-24	14.500	15.300	14.300	14.300	14.300	32,000
2026-04-23	15.500	15.500	14.500	15.000	15.000	7,000
2026-04-22	14.550	15.500	14.500	15.500	15.500	27,000
2026-04-21	14.350	14.950	14.300	14.950	14.950	39,380
2026-04-20	14.500	14.500	13.900	14.450	14.450	52,000
2026-04-17	14.000	14.050	13.000	13.900	13.900	44,000
2026-04-16	13.750	14.050	13.750	14.000	14.000	38,000
2026-04-15	13.050	13.750	13.050	13.750	13.750	6,000
2026-04-14	13.300	13.300	13.000	13.050	13.050	13,000
2026-04-13	14.100	14.100	13.300	13.300	13.300	45,075
2026-04-10	14.450	14.450	14.450	14.450	14.450	12,000
2026-04-09	14.450	14.450	14.450	14.450	14.450	4,000
2026-04-08	14.450	15.150	14.450	14.450	14.450	18,000
2026-04-07	14.150	14.150	14.150	14.150	14.150	3,000
2026-04-02	14.500	14.650	14.500	14.500	14.500	31,000
2026-04-01	14.600	14.650	14.600	14.600	14.600	10,000
2026-03-31	14.650	14.750	14.350	14.350	14.350	16,034
2026-03-30	14.900	14.900	14.250	14.900	14.900	89,000
2026-03-27	14.950	14.950	14.800	14.950	14.950	140,260
2026-03-26	13.600	13.600	13.600	13.600	13.600	14,000
2026-03-25	12.400	12.400	12.400	12.400	12.400	6,000
2026-03-24	10.650	11.300	10.650	11.300	11.300	20,000
2026-03-23	10.300	10.500	10.300	10.300	10.300	35,000
2026-03-20	10.350	10.350	10.350	10.350	10.350	0
2026-03-19	10.350	10.350	10.350	10.350	10.350	1,000
2026-03-18	10.400	10.400	10.400	10.400	10.400	3,016
2026-03-17	10.350	10.400	10.200	10.200	10.200	9,000
2026-03-16	10.100	10.250	10.100	10.250	10.250	6,000
2026-03-13	9.600	10.050	9.390	10.050	10.050	69,000
2026-03-12	10.950	10.950	10.000	10.250	10.250	14,000
2026-03-11	11.250	11.250	10.950	10.950	10.950	7,380
2026-03-10	10.950	10.950	10.550	10.950	10.950	9,000
2026-03-09	11.500	11.800	10.300	10.950	10.950	27,000
2026-03-06	11.250	11.250	11.250	11.250	11.250	0
2026-03-05	11.250	11.250	11.250	11.250	11.250	0
2026-03-04	11.250	11.300	10.550	11.250	11.250	31,142
2026-03-03	11.550	11.550	11.300	11.300	11.300	8,733
2026-03-02	11.950	11.950	11.950	11.950	11.950	0
2026-02-26	12.250	12.250	11.950	11.950	11.950	3,000
2026-02-25	11.900	12.300	11.900	11.950	11.950	25,014
2026-02-24	12.150	12.400	11.700	11.750	11.750	72,165
2026-02-23	13.300	13.300	12.400	12.500	12.500	33,000
2026-02-11	13.100	13.250	12.500	13.250	13.250	50,000
2026-02-10	13.300	13.300	13.300	13.300	13.300	0
2026-02-09	13.300	13.300	13.200	13.300	13.300	3,210
2026-02-06	13.200	13.350	13.200	13.300	13.300	10,000
2026-02-05	13.200	13.200	13.200	13.200	13.200	1,000
2026-02-04	13.000	13.000	13.000	13.000	13.000	0
2026-02-03	13.000	13.000	13.000	13.000	13.000	1,173
2026-02-02	13.550	13.550	13.000	13.000	13.000	26,000
2026-01-30	14.200	14.200	13.050	13.950	13.950	39,000
2026-01-29	14.100	14.100	14.000	14.000	14.000	3,000
2026-01-28	13.400	13.750	13.100	13.650	13.650	40,000
2026-01-27	13.550	14.200	13.000	13.800	13.800	77,000
2026-01-26	14.050	14.050	13.650	14.000	14.000	14,004
2026-01-23	14.450	14.450	14.450	14.450	14.450	3,000
2026-01-22	14.600	15.000	14.600	15.000	15.000	10,000
2026-01-21	14.600	14.600	14.150	14.150	14.150	7,085

← NewerPage 3 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.