Raku Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	18.400	18.400	18.000	18.000	18.000	32,000
2024-10-30	18.750	18.750	18.000	18.000	18.000	29,000
2024-10-29	18.800	18.850	18.750	18.750	18.750	6,000
2024-10-28	19.300	19.300	19.000	19.150	19.150	6,000
2024-10-25	19.500	19.500	19.000	19.000	19.000	7,000
2024-10-24	19.350	19.350	19.350	19.350	19.350	1,000
2024-10-23	18.700	18.700	18.650	18.650	18.650	5,000
2024-10-22	18.700	18.700	18.650	18.650	18.650	5,000
2024-10-21	19.300	19.850	18.800	18.800	18.800	26,000
2024-10-18	18.550	18.650	18.500	18.650	18.650	8,000
2024-10-17	18.100	18.800	18.100	18.600	18.600	38,000
2024-10-16	18.750	18.900	18.100	18.750	18.750	33,000
2024-10-15	18.500	18.950	17.800	17.800	17.800	33,000
2024-10-14	18.650	18.750	18.200	18.750	18.750	31,000
2024-10-11	18.500	19.500	18.000	19.400	19.400	23,000
2024-10-09	18.550	18.550	18.550	18.550	18.550	1,000
2024-10-08	19.600	20.000	19.500	19.550	19.550	6,000
2024-10-07	19.800	21.500	19.000	20.050	20.050	40,000
2024-10-04	19.900	19.900	19.900	19.900	19.900	3,000
2024-10-01	20.100	20.100	19.800	19.800	19.800	12,000
2024-09-30	20.050	20.300	19.800	19.950	19.950	93,000
2024-09-27	21.100	22.200	20.600	20.600	20.600	64,000
2024-09-26	20.950	21.750	19.950	21.150	21.150	89,000
2024-09-25	19.950	22.150	19.750	21.350	21.350	202,000
2024-09-24	21.900	22.000	21.250	21.700	21.700	510,000
2024-09-23	19.700	20.200	19.300	20.000	20.000	41,000
2024-09-20	18.950	19.700	18.950	19.700	19.700	15,000
2024-09-19	18.800	19.400	18.550	19.200	19.200	35,000
2024-09-18	18.200	19.800	18.000	18.500	18.500	19,000
2024-09-16	18.750	18.800	18.050	18.450	18.450	48,000
2024-09-13	19.000	19.000	17.800	18.850	18.850	88,000
2024-09-12	17.750	19.250	17.750	19.250	19.250	163,000
2024-09-11	17.950	17.950	16.700	17.500	17.500	22,000
2024-09-10	18.000	18.000	17.000	17.550	17.550	16,000
2024-09-09	17.950	18.400	17.550	17.800	17.800	15,000
2024-09-06	17.850	18.450	17.850	17.950	17.950	28,000
2024-09-05	18.800	19.050	18.000	18.400	18.400	31,000
2024-09-04	18.750	20.000	18.750	19.050	19.050	123,000
2024-09-03	21.150	21.700	20.800	20.800	20.800	170,000
2024-09-02	23.100	23.100	22.900	23.100	23.100	363,000
2024-08-30	21.002	21.002	21.002	21.002	21.002	0
2024-08-29	21.002	21.002	21.002	21.002	21.002	0
2024-08-28	21.002	21.002	21.002	21.002	21.002	0
2024-08-27	21.002	21.002	21.002	21.002	21.002	0
2024-08-26	21.002	21.002	21.002	21.002	21.002	0
2024-08-23	21.002	21.002	21.002	21.002	21.002	0
2024-08-22	14.600	14.700	14.000	14.500	21.002	20,022
2024-08-21	14.450	14.700	14.300	14.700	21.292	17,950
2024-08-20	14.450	14.850	14.450	14.450	20.929	36,591
2024-08-19	14.600	14.800	14.450	14.450	20.929	13,808
2024-08-16	10.080	10.253	10.080	10.080	14.600	31,000
2024-08-15	14.800	14.850	14.600	14.600	21.147	12,427
2024-08-14	14.400	14.850	14.400	14.850	21.509	11,046
2024-08-13	14.400	15.650	14.400	15.650	22.668	4,142
2024-08-12	14.650	14.800	14.400	14.400	20.857	25,545
2024-08-09	14.600	15.000	14.600	14.900	21.581	20,712
2024-08-08	14.950	14.950	14.600	14.600	21.147	24,854
2024-08-07	14.150	14.950	14.150	14.950	21.654	17,950
2024-08-06	14.850	15.450	12.750	14.900	21.581	57,994
2024-08-05	15.000	15.000	14.100	14.150	20.495	44,876

← NewerPage 9 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.