Rayzher Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 186.00 | 186.00 | 180.50 | 184.50 | 164.52 | 15,392 |
| 2024-05-03 | 186.00 | 186.00 | 186.00 | 186.00 | 165.85 | 606 |
| 2024-05-02 | 186.50 | 186.50 | 185.00 | 186.00 | 165.85 | 9,239 |
| 2024-04-30 | 186.50 | 186.50 | 186.50 | 186.50 | 166.30 | 3,072 |
| 2024-04-29 | 187.00 | 187.00 | 186.00 | 187.00 | 166.75 | 7,353 |
| 2024-04-26 | 186.50 | 188.00 | 186.50 | 187.00 | 166.75 | 11,252 |
| 2024-04-25 | 186.00 | 187.00 | 186.00 | 186.00 | 165.85 | 6,534 |
| 2024-04-24 | 187.00 | 187.00 | 187.00 | 187.00 | 166.75 | 1,122 |
| 2024-04-23 | 184.00 | 186.00 | 184.00 | 186.00 | 165.85 | 10,780 |
| 2024-04-22 | 188.50 | 188.50 | 183.00 | 184.00 | 164.07 | 23,311 |
| 2024-04-19 | 189.00 | 190.00 | 186.00 | 186.00 | 165.85 | 38,594 |
| 2024-04-18 | 188.50 | 190.00 | 188.00 | 190.00 | 169.42 | 15,153 |
| 2024-04-17 | 190.00 | 190.00 | 188.00 | 189.00 | 168.53 | 31,176 |
| 2024-04-16 | 189.50 | 190.00 | 187.00 | 187.00 | 166.75 | 20,390 |
| 2024-04-15 | 192.00 | 192.00 | 189.00 | 190.00 | 169.42 | 21,018 |
| 2024-04-12 | 189.00 | 192.50 | 188.00 | 192.50 | 171.65 | 79,068 |
| 2024-04-11 | 192.00 | 192.50 | 187.00 | 188.50 | 168.08 | 66,323 |
| 2024-04-10 | 188.00 | 194.00 | 188.00 | 193.00 | 172.10 | 97,701 |
| 2024-04-09 | 191.50 | 191.50 | 188.00 | 188.50 | 168.08 | 45,036 |
| 2024-04-08 | 188.50 | 196.00 | 188.00 | 191.50 | 170.76 | 98,459 |
| 2024-04-03 | 187.00 | 189.00 | 185.50 | 188.50 | 168.08 | 123,199 |
| 2024-04-02 | 182.50 | 188.00 | 181.50 | 187.00 | 166.75 | 63,145 |
| 2024-04-01 | 184.50 | 184.50 | 181.00 | 181.00 | 161.40 | 39,999 |
| 2024-03-29 | 185.50 | 186.00 | 182.50 | 183.50 | 163.63 | 62,218 |
| 2024-03-28 | 189.50 | 190.00 | 186.00 | 187.00 | 166.75 | 20,247 |
| 2024-03-27 | 189.50 | 189.50 | 188.00 | 189.50 | 168.98 | 9,580 |
| 2024-03-26 | 186.00 | 186.00 | 186.00 | 186.00 | 165.85 | 0 |
| 2024-03-25 | 186.00 | 186.00 | 186.00 | 186.00 | 165.85 | 0 |
| 2024-03-22 | 186.00 | 187.00 | 186.00 | 186.00 | 165.85 | 30,293 |
| 2024-03-21 | 185.00 | 185.50 | 184.50 | 185.50 | 165.41 | 17,050 |
| 2024-03-20 | 186.50 | 186.50 | 184.00 | 185.50 | 165.41 | 4,294 |
| 2024-03-19 | 184.00 | 186.00 | 184.00 | 185.50 | 165.41 | 7,048 |
| 2024-03-18 | 185.00 | 185.00 | 185.00 | 185.00 | 164.96 | 0 |
| 2024-03-15 | 187.00 | 187.00 | 184.50 | 185.00 | 164.96 | 17,242 |
| 2024-03-14 | 186.00 | 186.00 | 184.50 | 186.00 | 165.85 | 17,054 |
| 2024-03-13 | 189.50 | 191.00 | 186.00 | 186.50 | 166.30 | 30,240 |
| 2024-03-12 | 186.50 | 190.00 | 184.50 | 188.50 | 168.08 | 28,524 |
| 2024-03-11 | 183.50 | 187.00 | 183.50 | 186.50 | 166.30 | 9,437 |
| 2024-03-08 | 193.50 | 193.50 | 184.00 | 185.00 | 164.96 | 85,163 |
| 2024-03-07 | 193.50 | 194.00 | 192.00 | 193.50 | 172.54 | 29,495 |
| 2024-03-06 | 191.00 | 194.50 | 190.00 | 193.00 | 172.10 | 91,939 |
| 2024-03-05 | 193.50 | 194.00 | 189.00 | 189.50 | 168.98 | 67,783 |
| 2024-03-04 | 191.00 | 193.00 | 188.00 | 192.00 | 171.20 | 68,923 |
| 2024-03-01 | 189.00 | 192.50 | 189.00 | 190.00 | 169.42 | 66,407 |
| 2024-02-29 | 191.00 | 192.00 | 188.00 | 190.00 | 169.42 | 51,309 |
| 2024-02-27 | 192.50 | 199.00 | 189.00 | 190.50 | 169.87 | 93,139 |
| 2024-02-26 | 193.00 | 199.00 | 193.00 | 196.00 | 174.77 | 108,658 |
| 2024-02-23 | 195.00 | 200.00 | 188.00 | 190.00 | 169.42 | 173,859 |
| 2024-02-22 | 181.00 | 197.00 | 180.00 | 193.00 | 172.10 | 261,022 |
| 2024-02-21 | 174.00 | 180.50 | 173.00 | 180.50 | 160.95 | 75,904 |
| 2024-02-20 | 181.00 | 186.00 | 168.00 | 175.00 | 156.05 | 203,932 |
| 2024-02-19 | 168.50 | 181.00 | 166.50 | 180.00 | 160.50 | 173,323 |
| 2024-02-16 | 165.00 | 170.00 | 165.00 | 169.00 | 150.70 | 94,794 |
| 2024-02-15 | 159.00 | 161.50 | 158.50 | 160.00 | 142.67 | 150,831 |
| 2024-02-05 | 160.00 | 160.00 | 155.00 | 156.50 | 139.55 | 30,414 |
| 2024-02-02 | 167.00 | 168.00 | 157.00 | 159.00 | 141.78 | 136,634 |
| 2024-02-01 | 142.00 | 167.00 | 141.50 | 166.00 | 148.02 | 277,271 |
| 2024-01-31 | 141.50 | 142.00 | 141.50 | 142.00 | 126.62 | 16,550 |
| 2024-01-30 | 140.50 | 141.50 | 140.50 | 141.50 | 126.17 | 22,155 |
| 2024-01-29 | 142.00 | 142.00 | 141.50 | 142.00 | 126.62 | 8,310 |
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.