Rayzher Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 207.50 | 211.00 | 207.00 | 208.00 | 200.85 | 186,027 |
| 2026-04-27 | 211.50 | 211.50 | 206.00 | 207.50 | 200.36 | 254,025 |
| 2026-04-24 | 220.00 | 222.00 | 210.50 | 211.50 | 204.22 | 250,082 |
| 2026-04-23 | 227.00 | 231.50 | 210.00 | 219.50 | 211.95 | 445,111 |
| 2026-04-22 | 231.00 | 232.00 | 226.00 | 226.50 | 218.71 | 253,110 |
| 2026-04-21 | 234.00 | 235.50 | 230.00 | 231.00 | 223.05 | 229,082 |
| 2026-04-20 | 230.00 | 237.00 | 228.00 | 231.00 | 223.05 | 327,100 |
| 2026-04-17 | 237.00 | 238.50 | 227.00 | 230.50 | 222.57 | 352,042 |
| 2026-04-16 | 241.50 | 242.00 | 230.00 | 237.50 | 229.33 | 334,008 |
| 2026-04-15 | 248.00 | 248.00 | 236.50 | 243.00 | 234.64 | 557,101 |
| 2026-04-14 | 223.50 | 243.00 | 221.00 | 238.00 | 229.81 | 953,025 |
| 2026-04-13 | 213.00 | 222.50 | 212.50 | 221.00 | 213.40 | 273,003 |
| 2026-04-10 | 218.50 | 218.50 | 210.50 | 215.00 | 207.60 | 420,488 |
| 2026-04-09 | 223.00 | 228.00 | 223.00 | 225.50 | 217.74 | 255,536 |
| 2026-04-08 | 220.00 | 224.00 | 218.00 | 222.00 | 214.36 | 188,357 |
| 2026-04-07 | 230.00 | 230.00 | 217.00 | 217.00 | 209.54 | 189,017 |
| 2026-04-02 | 220.00 | 230.00 | 220.00 | 224.00 | 216.29 | 381,011 |
| 2026-04-01 | 220.50 | 220.50 | 213.50 | 215.00 | 207.60 | 87,006 |
| 2026-03-31 | 222.50 | 222.50 | 207.50 | 212.00 | 204.71 | 200,026 |
| 2026-03-30 | 231.00 | 231.50 | 219.00 | 225.00 | 217.26 | 226,030 |
| 2026-03-27 | 218.00 | 235.00 | 215.00 | 235.00 | 226.92 | 361,418 |
| 2026-03-26 | 231.00 | 246.00 | 218.00 | 218.00 | 210.50 | 1,013,254 |
| 2026-03-25 | 215.00 | 227.00 | 212.00 | 227.00 | 219.19 | 477,000 |
| 2026-03-24 | 211.00 | 215.00 | 206.50 | 206.50 | 199.40 | 200,000 |
| 2026-03-23 | 202.00 | 214.50 | 202.00 | 206.00 | 198.91 | 173,050 |
| 2026-03-20 | 206.00 | 212.00 | 203.00 | 208.00 | 200.85 | 80,227 |
| 2026-03-19 | 204.50 | 204.50 | 201.50 | 204.50 | 197.47 | 65,000 |
| 2026-03-18 | 209.50 | 209.50 | 204.00 | 206.00 | 198.91 | 46,154 |
| 2026-03-17 | 206.00 | 208.00 | 204.00 | 205.00 | 197.95 | 52,200 |
| 2026-03-16 | 198.00 | 204.00 | 195.00 | 202.00 | 195.05 | 76,001 |
| 2026-03-13 | 201.00 | 201.00 | 195.50 | 196.00 | 189.26 | 37,204 |
| 2026-03-12 | 200.50 | 201.50 | 198.00 | 200.00 | 193.12 | 55,000 |
| 2026-03-11 | 199.00 | 203.00 | 199.00 | 202.50 | 195.53 | 53,000 |
| 2026-03-10 | 200.00 | 200.50 | 193.50 | 198.50 | 191.67 | 77,001 |
| 2026-03-09 | 199.00 | 199.50 | 185.00 | 193.00 | 186.36 | 110,000 |
| 2026-03-06 | 202.00 | 209.00 | 199.00 | 199.50 | 192.64 | 201,029 |
| 2026-03-05 | 206.50 | 206.50 | 201.00 | 205.00 | 197.95 | 52,000 |
| 2026-03-04 | 205.50 | 205.50 | 193.00 | 195.50 | 188.78 | 106,100 |
| 2026-03-03 | 211.00 | 213.50 | 204.00 | 205.00 | 197.95 | 88,000 |
| 2026-03-02 | 214.50 | 214.50 | 210.00 | 211.50 | 204.22 | 110,000 |
| 2026-02-26 | 212.50 | 221.00 | 212.50 | 217.00 | 209.54 | 191,101 |
| 2026-02-25 | 211.00 | 216.00 | 210.50 | 216.00 | 208.57 | 109,020 |
| 2026-02-24 | 206.50 | 210.50 | 205.50 | 210.50 | 203.26 | 60,100 |
| 2026-02-23 | 206.50 | 210.00 | 203.00 | 206.50 | 199.40 | 91,015 |
| 2026-02-11 | 197.00 | 201.00 | 195.00 | 201.00 | 194.09 | 34,060 |
| 2026-02-10 | 198.50 | 201.00 | 195.50 | 198.00 | 191.19 | 46,002 |
| 2026-02-09 | 198.00 | 200.00 | 196.50 | 198.00 | 191.19 | 39,010 |
| 2026-02-06 | 199.00 | 199.00 | 195.00 | 196.50 | 189.74 | 98,000 |
| 2026-02-05 | 209.00 | 209.50 | 203.50 | 203.50 | 196.50 | 42,007 |
| 2026-02-04 | 209.50 | 209.50 | 205.50 | 209.00 | 201.81 | 37,066 |
| 2026-02-03 | 210.00 | 210.00 | 206.00 | 210.00 | 202.78 | 50,004 |
| 2026-02-02 | 201.00 | 206.50 | 200.00 | 206.00 | 198.91 | 99,098 |
| 2026-01-30 | 215.00 | 215.00 | 205.50 | 206.00 | 198.91 | 166,200 |
| 2026-01-29 | 218.00 | 221.00 | 215.00 | 215.50 | 208.09 | 132,101 |
| 2026-01-28 | 221.00 | 222.00 | 217.50 | 218.00 | 210.50 | 84,264 |
| 2026-01-27 | 221.00 | 221.00 | 218.00 | 219.00 | 211.47 | 74,101 |
| 2026-01-26 | 221.00 | 223.00 | 218.00 | 222.00 | 214.36 | 103,050 |
| 2026-01-23 | 219.50 | 221.00 | 217.00 | 218.50 | 210.98 | 134,130 |
| 2026-01-22 | 218.50 | 218.50 | 215.00 | 216.50 | 209.05 | 109,025 |
| 2026-01-21 | 222.00 | 222.50 | 215.00 | 215.00 | 207.60 | 173,000 |
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.