Rayzher Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 190.00 | 192.00 | 189.50 | 189.50 | 189.50 | 32,000 |
| 2026-07-21 | 183.00 | 187.00 | 183.00 | 185.00 | 185.00 | 53,000 |
| 2026-07-20 | 187.00 | 187.50 | 179.00 | 182.50 | 182.50 | 149,050 |
| 2026-07-17 | 192.00 | 196.00 | 184.00 | 186.00 | 186.00 | 261,054 |
| 2026-07-16 | 199.50 | 199.50 | 194.50 | 196.00 | 196.00 | 37,000 |
| 2026-07-15 | 200.50 | 201.50 | 197.50 | 199.50 | 199.50 | 189,105 |
| 2026-07-14 | 200.00 | 204.00 | 191.00 | 197.00 | 197.00 | 285,020 |
| 2026-07-13 | 220.00 | 220.00 | 202.50 | 206.00 | 206.00 | 549,025 |
| 2026-07-10 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2026-07-09 | 190.00 | 208.00 | 190.00 | 201.00 | 201.00 | 148,131 |
| 2026-07-08 | 193.50 | 193.50 | 188.00 | 189.50 | 189.50 | 106,000 |
| 2026-07-07 | 201.00 | 201.00 | 192.50 | 193.50 | 193.50 | 218,080 |
| 2026-07-06 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 159,016 |
| 2026-07-03 | 202.00 | 203.50 | 199.50 | 199.50 | 199.50 | 205,000 |
| 2026-07-02 | 198.00 | 204.00 | 198.00 | 202.00 | 202.00 | 39,005 |
| 2026-07-01 | 202.00 | 205.00 | 198.50 | 198.50 | 198.50 | 76,000 |
| 2026-06-30 | 203.00 | 203.00 | 199.00 | 200.50 | 200.50 | 120,000 |
| 2026-06-29 | 200.00 | 203.50 | 198.00 | 199.00 | 199.00 | 105,014 |
| 2026-06-26 | 213.00 | 213.00 | 200.00 | 200.50 | 200.50 | 195,106 |
| 2026-06-25 | 216.00 | 216.00 | 208.00 | 213.50 | 213.50 | 381,252 |
| 2026-06-24 | 201.00 | 213.00 | 200.50 | 212.00 | 212.00 | 236,070 |
| 2026-06-23 | 213.00 | 213.00 | 201.00 | 203.00 | 203.00 | 163,018 |
| 2026-06-22 | 207.50 | 215.50 | 207.50 | 213.00 | 213.00 | 144,000 |
| 2026-06-18 | 206.50 | 210.00 | 205.50 | 206.50 | 206.50 | 285,070 |
| 2026-06-17 | 204.00 | 206.00 | 202.50 | 205.50 | 205.50 | 95,223 |
| 2026-06-16 | 210.50 | 210.50 | 204.00 | 206.00 | 206.00 | 164,012 |
| 2026-06-15 | 202.50 | 211.00 | 202.50 | 209.00 | 209.00 | 349,236 |
| 2026-06-12 | 201.00 | 205.00 | 197.50 | 203.50 | 196.50 | 142,045 |
| 2026-06-11 | 187.00 | 192.00 | 186.00 | 190.00 | 183.46 | 88,100 |
| 2026-06-10 | 194.00 | 198.00 | 188.00 | 188.00 | 181.53 | 139,357 |
| 2026-06-09 | 196.50 | 198.00 | 195.00 | 197.00 | 190.22 | 72,006 |
| 2026-06-08 | 181.00 | 196.50 | 180.50 | 194.50 | 187.81 | 213,050 |
| 2026-06-05 | 207.00 | 207.00 | 200.00 | 200.00 | 193.12 | 271,000 |
| 2026-06-04 | 206.00 | 214.00 | 205.50 | 206.50 | 199.40 | 182,100 |
| 2026-06-03 | 208.00 | 208.00 | 205.00 | 206.50 | 199.40 | 147,005 |
| 2026-06-02 | 208.50 | 208.50 | 205.00 | 205.50 | 198.43 | 133,045 |
| 2026-06-01 | 206.50 | 208.50 | 204.50 | 208.50 | 201.33 | 366,000 |
| 2026-05-29 | 208.50 | 210.50 | 206.00 | 206.50 | 199.40 | 428,088 |
| 2026-05-28 | 214.50 | 215.00 | 204.00 | 206.50 | 199.40 | 231,038 |
| 2026-05-27 | 217.00 | 218.50 | 213.00 | 214.50 | 207.12 | 198,000 |
| 2026-05-26 | 217.50 | 220.00 | 214.50 | 217.00 | 209.54 | 209,197 |
| 2026-05-25 | 210.00 | 214.50 | 210.00 | 214.50 | 207.12 | 167,027 |
| 2026-05-22 | 211.00 | 211.00 | 206.00 | 209.00 | 201.81 | 483,306 |
| 2026-05-21 | 210.00 | 210.00 | 206.50 | 208.50 | 201.33 | 167,000 |
| 2026-05-20 | 208.50 | 210.00 | 203.00 | 203.00 | 196.02 | 141,000 |
| 2026-05-19 | 216.50 | 216.50 | 208.00 | 208.00 | 200.85 | 152,081 |
| 2026-05-18 | 210.00 | 220.00 | 208.50 | 215.00 | 207.60 | 145,010 |
| 2026-05-15 | 215.50 | 224.00 | 211.00 | 212.00 | 204.71 | 233,005 |
| 2026-05-14 | 213.50 | 218.00 | 208.50 | 215.00 | 207.60 | 150,003 |
| 2026-05-13 | 212.00 | 214.50 | 210.00 | 212.50 | 205.19 | 124,150 |
| 2026-05-12 | 212.00 | 212.00 | 208.00 | 209.50 | 202.29 | 135,000 |
| 2026-05-11 | 209.50 | 211.00 | 207.50 | 210.50 | 203.26 | 118,100 |
| 2026-05-08 | 210.50 | 215.50 | 209.50 | 209.50 | 202.29 | 126,236 |
| 2026-05-07 | 218.00 | 218.00 | 212.50 | 213.50 | 206.16 | 129,015 |
| 2026-05-06 | 220.50 | 222.50 | 216.00 | 218.00 | 210.50 | 182,005 |
| 2026-05-05 | 206.50 | 220.00 | 206.00 | 217.00 | 209.54 | 175,003 |
| 2026-05-04 | 203.50 | 208.00 | 203.00 | 205.00 | 197.95 | 207,104 |
| 2026-04-30 | 209.50 | 209.50 | 207.00 | 208.50 | 201.33 | 73,000 |
| 2026-04-29 | 211.00 | 211.00 | 206.00 | 209.00 | 201.81 | 92,010 |
| 2026-04-28 | 207.50 | 211.00 | 207.00 | 208.00 | 200.85 | 186,027 |
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.