Rayzher Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 226.00 | 226.00 | 220.50 | 222.00 | 214.36 | 257,031 |
| 2026-01-19 | 235.50 | 235.50 | 228.00 | 228.00 | 220.16 | 286,100 |
| 2026-01-16 | 250.00 | 256.00 | 237.00 | 238.00 | 229.81 | 481,500 |
| 2026-01-15 | 245.00 | 245.00 | 239.00 | 240.50 | 232.23 | 174,378 |
| 2026-01-14 | 255.00 | 255.00 | 239.00 | 245.00 | 236.57 | 627,014 |
| 2026-01-13 | 241.00 | 258.00 | 241.00 | 250.00 | 241.40 | 1,148,077 |
| 2026-01-12 | 237.00 | 240.50 | 225.00 | 239.50 | 231.26 | 893,523 |
| 2026-01-09 | 238.00 | 242.00 | 233.00 | 241.50 | 233.19 | 278,350 |
| 2026-01-08 | 236.00 | 240.00 | 230.50 | 234.00 | 225.95 | 186,105 |
| 2026-01-07 | 242.00 | 243.50 | 236.00 | 236.00 | 227.88 | 229,001 |
| 2026-01-06 | 238.00 | 243.00 | 233.00 | 238.50 | 230.30 | 331,331 |
| 2026-01-05 | 234.00 | 238.00 | 232.50 | 234.00 | 225.95 | 263,019 |
| 2026-01-02 | 232.50 | 234.00 | 227.50 | 229.00 | 221.12 | 133,006 |
| 2025-12-31 | 232.00 | 235.00 | 231.50 | 232.00 | 224.02 | 125,118 |
| 2025-12-30 | 226.50 | 230.50 | 226.50 | 229.00 | 221.12 | 102,309 |
| 2025-12-29 | 235.00 | 235.00 | 225.00 | 227.00 | 219.19 | 163,032 |
| 2025-12-26 | 230.00 | 233.50 | 228.00 | 232.50 | 224.50 | 132,013 |
| 2025-12-24 | 233.50 | 234.00 | 228.50 | 229.50 | 221.61 | 138,002 |
| 2025-12-23 | 240.00 | 240.50 | 233.00 | 234.50 | 226.43 | 120,007 |
| 2025-12-22 | 238.00 | 245.00 | 235.00 | 240.00 | 231.74 | 395,020 |
| 2025-12-19 | 228.00 | 237.00 | 228.00 | 234.50 | 226.43 | 236,030 |
| 2025-12-18 | 226.50 | 229.00 | 225.50 | 228.50 | 220.64 | 119,002 |
| 2025-12-17 | 226.00 | 233.50 | 225.00 | 230.00 | 222.09 | 183,050 |
| 2025-12-16 | 233.00 | 233.00 | 224.50 | 228.00 | 220.16 | 192,001 |
| 2025-12-15 | 222.00 | 236.50 | 220.00 | 233.00 | 224.99 | 254,272 |
| 2025-12-12 | 230.50 | 237.00 | 226.50 | 226.50 | 218.71 | 245,075 |
| 2025-12-11 | 232.50 | 239.00 | 227.00 | 227.50 | 219.67 | 380,002 |
| 2025-12-10 | 222.00 | 231.00 | 220.50 | 226.50 | 218.71 | 654,150 |
| 2025-12-09 | 210.00 | 214.50 | 209.00 | 213.00 | 205.67 | 96,005 |
| 2025-12-08 | 207.50 | 213.00 | 207.50 | 208.50 | 201.33 | 124,001 |
| 2025-12-05 | 207.50 | 213.00 | 205.00 | 205.50 | 198.43 | 144,040 |
| 2025-12-04 | 206.00 | 209.50 | 205.50 | 207.50 | 200.36 | 222,008 |
| 2025-12-03 | 195.00 | 205.00 | 195.00 | 203.00 | 196.02 | 156,002 |
| 2025-12-02 | 195.50 | 195.50 | 192.00 | 192.50 | 185.88 | 22,029 |
| 2025-12-01 | 200.00 | 200.00 | 193.00 | 195.00 | 188.29 | 62,053 |
| 2025-11-28 | 195.00 | 202.00 | 195.00 | 201.00 | 194.09 | 69,002 |
| 2025-11-27 | 198.00 | 198.50 | 192.50 | 194.00 | 187.33 | 32,000 |
| 2025-11-26 | 192.00 | 197.50 | 192.00 | 194.50 | 187.81 | 65,000 |
| 2025-11-25 | 190.00 | 195.00 | 187.50 | 188.00 | 181.53 | 138,000 |
| 2025-11-24 | 187.00 | 189.00 | 187.00 | 187.00 | 180.57 | 48,250 |
| 2025-11-21 | 190.00 | 190.00 | 183.50 | 186.00 | 179.60 | 48,219 |
| 2025-11-20 | 195.50 | 195.50 | 192.00 | 192.50 | 185.88 | 34,129 |
| 2025-11-19 | 188.50 | 193.50 | 182.00 | 189.00 | 182.50 | 92,002 |
| 2025-11-18 | 200.00 | 200.00 | 187.00 | 189.00 | 182.50 | 112,000 |
| 2025-11-17 | 199.00 | 202.00 | 197.00 | 197.00 | 190.22 | 76,005 |
| 2025-11-14 | 202.00 | 202.00 | 196.50 | 196.50 | 189.74 | 96,003 |
| 2025-11-13 | 199.00 | 205.50 | 199.00 | 202.00 | 195.05 | 86,001 |
| 2025-11-12 | 207.00 | 210.00 | 198.50 | 201.00 | 194.09 | 156,002 |
| 2025-11-11 | 218.00 | 218.00 | 203.00 | 205.00 | 197.95 | 417,102 |
| 2025-11-10 | 204.50 | 207.00 | 195.50 | 198.50 | 191.67 | 273,000 |
| 2025-11-07 | 208.50 | 210.50 | 203.00 | 204.50 | 197.47 | 273,000 |
| 2025-11-06 | 221.00 | 223.00 | 214.00 | 214.00 | 206.64 | 141,004 |
| 2025-11-05 | 208.00 | 220.00 | 205.50 | 220.00 | 212.43 | 134,003 |
| 2025-11-04 | 209.50 | 222.00 | 209.00 | 214.50 | 207.12 | 217,100 |
| 2025-11-03 | 209.50 | 214.50 | 208.50 | 210.50 | 203.26 | 149,000 |
| 2025-10-31 | 219.00 | 221.50 | 213.50 | 213.50 | 206.16 | 140,061 |
| 2025-10-30 | 216.00 | 223.50 | 215.00 | 217.00 | 209.54 | 164,005 |
| 2025-10-29 | 216.00 | 222.50 | 212.00 | 216.00 | 208.57 | 185,010 |
| 2025-10-28 | 215.00 | 215.00 | 210.50 | 212.50 | 205.19 | 71,100 |
| 2025-10-27 | 217.00 | 217.00 | 212.00 | 215.00 | 207.60 | 127,120 |
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.