Raku Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	18.700	19.000	18.450	18.450	18.450	3,000
2025-07-28	18.800	18.800	18.800	18.800	18.800	3,000
2025-07-25	19.000	19.050	19.000	19.000	19.000	7,000
2025-07-24	19.200	19.200	19.200	19.200	19.200	2,007
2025-07-23	19.050	19.050	19.050	19.050	19.050	1,000
2025-07-22	18.700	18.800	18.500	18.800	18.800	8,000
2025-07-21	19.400	19.400	18.800	18.800	18.800	14,000
2025-07-18	18.900	18.950	18.900	18.950	18.950	5,000
2025-07-17	19.000	19.000	18.900	18.900	18.900	6,000
2025-07-16	19.300	19.600	18.600	19.300	19.300	30,000
2025-07-15	20.350	21.150	19.200	19.200	19.200	25,005
2025-07-14	19.250	19.250	19.250	19.250	19.250	8,000
2025-07-11	18.950	19.550	18.700	18.950	18.950	16,000
2025-07-10	18.700	18.750	18.700	18.700	18.700	9,000
2025-07-09	18.600	18.900	18.600	18.800	18.800	14,000
2025-07-08	18.600	19.050	18.550	18.600	18.600	44,000
2025-07-07	19.350	19.650	18.600	18.600	18.600	121,302
2025-07-04	19.400	20.750	19.400	20.650	20.650	161,000
2025-07-03	18.900	18.950	18.900	18.900	18.900	23,000
2025-07-02	18.900	18.950	18.800	18.800	18.800	25,000
2025-07-01	19.000	19.000	18.800	18.800	18.800	22,000
2025-06-30	19.000	19.000	18.800	18.850	18.850	23,000
2025-06-27	19.200	19.200	19.000	19.000	19.000	12,000
2025-06-26	18.950	19.200	18.950	19.200	19.200	16,690
2025-06-25	18.850	19.000	18.800	18.800	18.800	10,000
2025-06-24	18.350	18.950	18.350	18.950	18.950	24,000
2025-06-23	18.250	18.400	18.200	18.350	18.350	10,000
2025-06-20	18.750	18.750	18.750	18.750	18.750	1,000
2025-06-19	18.800	18.800	18.050	18.150	18.150	16,000
2025-06-18	18.500	18.500	18.300	18.400	18.400	14,000
2025-06-17	18.550	18.550	18.000	18.550	18.550	24,200
2025-06-16	19.150	19.150	18.550	18.550	18.550	15,000
2025-06-13	18.650	18.750	18.650	18.650	18.650	5,000
2025-06-12	18.750	18.750	18.750	18.750	18.750	1,000
2025-06-11	18.250	18.850	18.250	18.400	18.400	8,000
2025-06-10	18.650	18.950	18.550	18.550	18.550	19,000
2025-06-09	19.100	19.100	18.550	18.550	18.550	18,000
2025-06-06	19.200	19.200	19.100	19.100	19.100	10,000
2025-06-05	18.250	18.650	18.250	18.650	18.650	6,000
2025-06-04	18.350	18.900	18.000	18.900	18.900	27,000
2025-06-03	18.400	19.000	18.300	19.000	19.000	3,000
2025-06-02	18.600	18.600	18.550	18.600	18.600	5,000
2025-05-29	19.100	19.100	18.550	18.550	18.550	2,000
2025-05-28	18.600	18.600	18.600	18.600	18.600	0
2025-05-27	18.600	18.600	18.600	18.600	18.600	4,000
2025-05-26	19.000	19.000	18.600	18.600	18.600	17,000
2025-05-23	19.200	19.650	19.000	19.000	19.000	5,000
2025-05-22	19.000	19.000	19.000	19.000	19.000	1,000
2025-05-21	19.200	19.200	18.800	18.800	18.800	2,000
2025-05-20	19.450	19.450	18.800	18.800	18.800	10,000
2025-05-19	19.500	19.500	19.450	19.450	19.450	20,000
2025-05-16	19.300	19.350	19.200	19.350	19.350	5,000
2025-05-15	19.350	19.350	18.650	19.350	19.350	11,684
2025-05-14	18.800	19.650	18.800	19.500	19.500	16,006
2025-05-13	18.600	18.600	18.200	18.200	18.200	9,000
2025-05-12	18.300	18.300	18.300	18.300	18.300	0
2025-05-09	19.100	19.100	18.300	18.300	18.300	17,000
2025-05-08	19.000	19.100	18.400	19.100	19.100	7,000
2025-05-07	18.450	18.950	18.450	18.700	18.700	15,000
2025-05-06	19.350	19.400	18.600	19.100	19.100	16,000

← NewerPage 6 of 21 · 1,220 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.