Rayzher Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 163.00 | 164.50 | 162.50 | 164.00 | 152.14 | 27,141 |
| 2024-07-31 | 163.50 | 163.50 | 161.00 | 162.00 | 150.28 | 19,706 |
| 2024-07-30 | 164.00 | 164.50 | 161.50 | 164.00 | 152.14 | 24,971 |
| 2024-07-29 | 167.00 | 168.00 | 163.00 | 165.00 | 153.07 | 55,612 |
| 2024-07-26 | 168.50 | 169.00 | 166.00 | 168.00 | 155.85 | 37,630 |
| 2024-07-23 | 169.50 | 171.00 | 169.50 | 171.00 | 158.63 | 11,125 |
| 2024-07-22 | 172.00 | 172.00 | 162.00 | 169.50 | 157.24 | 35,955 |
| 2024-07-19 | 172.00 | 173.00 | 171.00 | 172.00 | 159.56 | 8,225 |
| 2024-07-18 | 172.00 | 173.00 | 170.00 | 172.00 | 159.56 | 10,527 |
| 2024-07-17 | 173.00 | 174.00 | 172.00 | 173.00 | 160.49 | 20,374 |
| 2024-07-16 | 173.50 | 175.00 | 173.00 | 174.00 | 161.41 | 8,656 |
| 2024-07-15 | 174.00 | 175.50 | 173.50 | 174.00 | 161.41 | 14,162 |
| 2024-07-12 | 175.00 | 175.00 | 172.00 | 173.50 | 160.95 | 8,586 |
| 2024-07-11 | 176.00 | 177.00 | 173.00 | 175.00 | 162.34 | 28,803 |
| 2024-07-10 | 178.50 | 178.50 | 176.50 | 177.00 | 164.20 | 12,111 |
| 2024-07-09 | 179.00 | 179.00 | 177.00 | 177.00 | 164.20 | 15,700 |
| 2024-07-08 | 181.00 | 181.50 | 179.00 | 179.00 | 166.05 | 14,810 |
| 2024-07-05 | 175.50 | 184.00 | 175.50 | 182.00 | 168.84 | 47,952 |
| 2024-07-04 | 173.00 | 175.50 | 173.00 | 175.50 | 162.81 | 13,444 |
| 2024-07-03 | 175.50 | 177.00 | 173.00 | 174.00 | 161.41 | 17,505 |
| 2024-07-02 | 176.00 | 177.00 | 174.00 | 175.00 | 162.34 | 24,821 |
| 2024-07-01 | 177.00 | 177.00 | 175.00 | 177.00 | 164.20 | 10,162 |
| 2024-06-28 | 177.50 | 178.00 | 175.00 | 176.00 | 163.27 | 11,150 |
| 2024-06-27 | 177.00 | 182.00 | 175.00 | 177.50 | 164.66 | 56,864 |
| 2024-06-26 | 171.00 | 176.00 | 171.00 | 175.00 | 162.34 | 18,107 |
| 2024-06-25 | 171.50 | 173.00 | 171.50 | 171.50 | 159.10 | 8,138 |
| 2024-06-24 | 173.00 | 173.00 | 171.00 | 171.00 | 158.63 | 3,626 |
| 2024-06-21 | 173.00 | 173.50 | 172.00 | 173.00 | 160.49 | 5,484 |
| 2024-06-20 | 174.00 | 174.00 | 173.00 | 174.00 | 161.41 | 6,167 |
| 2024-06-19 | 174.50 | 175.50 | 174.00 | 175.00 | 162.34 | 8,560 |
| 2024-06-18 | 174.00 | 174.50 | 172.50 | 174.00 | 161.41 | 6,638 |
| 2024-06-17 | 170.00 | 173.00 | 170.00 | 173.00 | 160.49 | 11,298 |
| 2024-06-14 | 171.00 | 171.50 | 169.50 | 171.50 | 159.10 | 25,737 |
| 2024-06-13 | 172.00 | 173.50 | 168.50 | 171.50 | 159.10 | 60,127 |
| 2024-06-12 | 173.50 | 173.50 | 171.50 | 173.00 | 160.49 | 20,844 |
| 2024-06-11 | 176.00 | 176.00 | 171.00 | 173.50 | 160.95 | 25,281 |
| 2024-06-07 | 175.50 | 176.00 | 175.00 | 176.00 | 163.27 | 8,405 |
| 2024-06-06 | 177.00 | 178.50 | 175.00 | 177.50 | 164.66 | 26,869 |
| 2024-06-05 | 179.00 | 180.50 | 179.00 | 180.50 | 160.95 | 16,231 |
| 2024-06-04 | 179.50 | 180.00 | 178.50 | 179.50 | 160.06 | 26,509 |
| 2024-06-03 | 180.00 | 180.50 | 178.00 | 179.00 | 159.61 | 26,976 |
| 2024-05-31 | 179.50 | 180.50 | 179.00 | 180.00 | 160.50 | 27,622 |
| 2024-05-30 | 179.50 | 180.00 | 178.50 | 180.00 | 160.50 | 23,982 |
| 2024-05-29 | 179.00 | 179.00 | 178.00 | 179.00 | 159.61 | 4,107 |
| 2024-05-28 | 178.00 | 180.00 | 178.00 | 178.50 | 159.17 | 19,660 |
| 2024-05-27 | 175.50 | 178.00 | 175.50 | 178.00 | 158.72 | 8,577 |
| 2024-05-24 | 174.00 | 176.00 | 174.00 | 175.50 | 156.49 | 8,132 |
| 2024-05-23 | 178.50 | 178.50 | 172.50 | 174.50 | 155.60 | 54,818 |
| 2024-05-22 | 179.00 | 179.00 | 177.50 | 178.50 | 159.17 | 6,832 |
| 2024-05-21 | 181.50 | 181.50 | 177.00 | 179.00 | 159.61 | 21,324 |
| 2024-05-20 | 183.00 | 183.00 | 181.00 | 181.00 | 161.40 | 13,227 |
| 2024-05-17 | 183.00 | 183.50 | 182.00 | 182.50 | 162.73 | 8,412 |
| 2024-05-16 | 183.00 | 183.00 | 180.00 | 182.50 | 162.73 | 67,417 |
| 2024-05-15 | 183.00 | 183.00 | 181.00 | 181.00 | 161.40 | 10,459 |
| 2024-05-14 | 182.00 | 183.50 | 181.00 | 182.50 | 162.73 | 23,171 |
| 2024-05-13 | 177.50 | 182.50 | 175.00 | 182.00 | 162.29 | 47,813 |
| 2024-05-10 | 183.00 | 183.00 | 169.00 | 177.00 | 157.83 | 164,084 |
| 2024-05-09 | 183.50 | 183.50 | 182.00 | 183.00 | 163.18 | 11,346 |
| 2024-05-08 | 183.50 | 183.50 | 182.00 | 183.50 | 163.63 | 8,636 |
| 2024-05-07 | 184.50 | 184.50 | 182.50 | 184.00 | 164.07 | 6,294 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 7.0000 TWD |
| 2025-06-20 | 5.5000 TWD |
| 2024-06-06 | 7.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.