Raku Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	21.650	21.650	19.000	19.400	19.400	26,001
2025-05-02	21.000	21.000	20.300	20.300	20.300	12,110
2025-04-30	20.400	20.900	19.400	19.400	19.400	5,333
2025-04-29	19.900	19.900	19.850	19.900	19.900	3,000
2025-04-28	19.750	19.950	19.400	19.950	19.950	22,000
2025-04-25	19.900	20.300	19.000	19.900	19.900	21,000
2025-04-24	19.300	19.900	19.300	19.900	19.900	21,000
2025-04-23	20.000	20.400	19.950	19.950	19.950	15,000
2025-04-22	19.500	19.500	19.500	19.500	19.500	2,000
2025-04-21	19.650	19.650	19.500	19.500	19.500	17,000
2025-04-18	18.250	20.000	18.250	19.800	19.800	59,010
2025-04-17	18.100	18.250	18.100	18.250	18.250	15,000
2025-04-16	18.300	18.450	17.700	18.100	18.100	29,049
2025-04-15	18.050	18.050	18.050	18.050	18.050	0
2025-04-14	18.200	18.300	18.000	18.050	18.050	6,001
2025-04-11	18.100	18.650	18.100	18.650	18.650	21,000
2025-04-10	17.750	17.800	17.750	17.800	17.800	12,000
2025-04-09	17.900	17.900	16.200	16.200	16.200	83,000
2025-04-08	16.350	18.000	16.350	18.000	18.000	33,013
2025-04-07	17.550	17.550	17.550	17.550	17.550	24,000
2025-04-02	20.300	20.750	19.500	19.500	19.500	98,478
2025-04-01	19.400	20.050	19.400	20.050	20.050	24,000
2025-03-31	19.900	20.700	18.600	19.200	19.200	70,000
2025-03-28	22.250	22.250	19.850	19.850	19.850	63,000
2025-03-27	22.100	22.100	21.800	22.050	22.050	9,000
2025-03-26	22.500	22.500	22.050	22.050	22.050	3,000
2025-03-25	21.900	21.900	21.800	21.800	21.800	2,000
2025-03-24	22.350	22.350	21.900	21.900	21.900	6,000
2025-03-21	22.050	23.000	21.900	21.900	21.900	76,000
2025-03-20	22.100	22.100	21.900	21.900	21.900	21,211
2025-03-19	21.400	21.900	21.400	21.850	21.850	61,082
2025-03-18	21.700	22.700	21.350	21.350	21.350	80,060
2025-03-17	23.900	23.900	21.300	21.300	21.300	122,005
2025-03-14	21.350	22.650	21.000	22.250	22.250	109,213
2025-03-13	21.900	23.800	21.400	22.200	22.200	237,005
2025-03-12	21.200	22.100	21.200	21.650	21.650	61,000
2025-03-11	20.550	21.500	20.550	21.200	21.200	33,460
2025-03-10	19.250	20.750	19.250	20.700	20.700	24,380
2025-03-07	20.950	20.950	20.300	20.750	20.750	55,005
2025-03-06	19.800	20.800	19.800	20.700	20.700	38,380
2025-03-05	20.050	21.350	20.050	20.600	20.600	125,000
2025-03-04	19.750	21.500	19.700	21.500	21.500	203,184
2025-03-03	19.450	19.550	19.450	19.550	19.550	7,000
2025-02-27	19.150	19.600	19.150	19.600	19.600	21,671
2025-02-26	19.400	19.400	19.000	19.200	19.200	26,239
2025-02-25	20.000	20.000	19.000	19.600	19.600	79,000
2025-02-24	20.500	20.650	19.950	20.200	20.200	62,026
2025-02-21	21.150	21.500	21.000	21.000	21.000	44,099
2025-02-20	21.600	21.600	21.100	21.200	21.200	40,000
2025-02-19	21.700	21.900	21.450	21.900	21.900	52,100
2025-02-18	22.200	22.300	21.800	21.800	21.800	50,000
2025-02-17	23.700	23.700	21.750	22.200	22.200	77,049
2025-02-14	23.600	24.000	22.800	23.700	23.700	74,690
2025-02-13	22.700	23.200	22.700	23.050	23.050	80,050
2025-02-12	20.700	22.850	20.700	22.600	22.600	71,000
2025-02-11	20.500	21.100	20.500	21.100	21.100	121,832
2025-02-10	19.900	20.950	19.900	20.250	20.250	85,000
2025-02-07	19.900	20.800	19.550	19.600	19.600	198,003
2025-02-06	20.700	20.700	19.000	20.700	20.700	362,000
2025-02-05	18.850	18.850	18.850	18.850	18.850	56,344

← NewerPage 7 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.