Raku Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.500	17.500	17.500	17.500	17.500	0
2025-10-23	17.500	17.500	17.500	17.500	17.500	2,010
2025-10-22	17.500	17.500	17.500	17.500	17.500	4,000
2025-10-21	17.700	17.700	17.700	17.700	17.700	10,000
2025-10-20	17.700	17.700	17.700	17.700	17.700	0
2025-10-17	17.700	17.700	17.700	17.700	17.700	0
2025-10-16	17.700	17.700	17.700	17.700	17.700	0
2025-10-15	17.800	18.000	17.700	17.700	17.700	24,000
2025-10-14	17.800	17.800	17.800	17.800	17.800	1,000
2025-10-13	17.900	17.900	17.900	17.900	17.900	0
2025-10-09	17.600	17.900	17.600	17.900	17.900	8,000
2025-10-08	17.700	17.700	17.700	17.700	17.700	0
2025-10-07	17.700	17.700	17.700	17.700	17.700	2,000
2025-10-03	18.350	18.350	17.150	17.500	17.500	11,000
2025-10-02	17.850	17.850	17.850	17.850	17.850	4,000
2025-10-01	17.000	17.150	17.000	17.150	17.150	33,000
2025-09-30	17.800	17.800	17.400	17.400	17.400	14,000
2025-09-29	17.650	17.650	17.650	17.650	17.650	0
2025-09-26	17.500	17.650	17.500	17.650	17.650	5,000
2025-09-25	17.900	17.900	17.900	17.900	17.900	1,000
2025-09-24	17.500	17.900	17.500	17.900	17.900	11,000
2025-09-23	17.850	17.900	16.500	17.150	17.150	19,000
2025-09-22	17.500	17.900	17.500	17.900	17.900	6,000
2025-09-19	17.500	18.050	17.500	18.050	18.050	26,000
2025-09-18	17.300	17.500	17.300	17.500	17.500	9,000
2025-09-17	17.750	17.750	17.750	17.750	17.750	0
2025-09-16	18.500	18.500	17.750	17.750	17.750	56,000
2025-09-15	18.150	18.150	18.150	18.150	18.150	40,000
2025-09-12	18.350	18.500	17.900	17.900	17.900	36,222
2025-09-11	19.000	19.000	18.350	18.350	18.350	60,000
2025-09-10	18.600	18.950	18.200	18.950	18.950	22,000
2025-09-09	18.350	18.950	18.350	18.550	18.550	48,006
2025-09-08	18.000	18.350	17.550	18.350	18.350	31,000
2025-09-05	18.300	18.300	18.100	18.100	18.100	5,000
2025-09-04	18.400	18.400	18.400	18.400	18.400	0
2025-09-03	18.500	18.550	18.300	18.400	18.400	43,000
2025-09-02	18.300	18.500	18.300	18.500	18.500	57,000
2025-09-01	18.100	18.100	17.800	17.800	17.800	29,000
2025-08-29	18.100	18.100	18.100	18.100	18.100	0
2025-08-28	18.100	18.950	18.100	18.100	18.100	30,000
2025-08-27	18.650	18.650	17.900	17.950	17.950	6,158
2025-08-26	18.850	18.850	18.250	18.250	18.250	3,000
2025-08-25	18.350	19.100	18.350	19.100	19.100	4,000
2025-08-22	18.300	18.450	18.300	18.400	18.400	7,000
2025-08-21	17.850	18.350	17.850	18.350	18.350	2,060
2025-08-20	17.200	17.900	17.200	17.900	17.900	3,000
2025-08-19	17.750	18.150	16.700	18.150	18.150	42,000
2025-08-18	18.200	18.200	18.200	18.200	18.200	0
2025-08-15	18.250	19.150	18.150	18.200	18.200	22,000
2025-08-14	19.950	19.950	18.100	18.650	18.650	30,001
2025-08-13	18.100	18.350	18.100	18.200	18.200	30,000
2025-08-12	17.800	18.150	17.250	18.100	18.100	11,000
2025-08-11	17.800	18.200	17.750	18.150	18.150	9,000
2025-08-08	18.300	18.300	18.200	18.200	18.200	2,050
2025-08-07	18.500	18.500	18.150	18.300	18.300	6,000
2025-08-06	18.300	18.500	18.300	18.500	18.500	3,045
2025-08-05	18.550	18.550	18.350	18.500	18.500	8,045
2025-08-04	18.500	18.500	18.500	18.500	18.500	0
2025-08-01	18.500	18.500	18.500	18.500	18.500	0
2025-07-31	18.550	18.550	18.500	18.500	18.500	6,452

← NewerPage 5 of 21 · 1,217 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.