Rayzher Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 210.50 | 215.00 | 207.50 | 212.50 | 205.19 | 176,000 |
| 2025-10-22 | 225.00 | 225.00 | 213.00 | 213.50 | 206.16 | 399,041 |
| 2025-10-21 | 227.00 | 230.50 | 226.00 | 226.00 | 218.23 | 94,001 |
| 2025-10-20 | 230.50 | 230.50 | 225.50 | 226.00 | 218.23 | 124,099 |
| 2025-10-17 | 233.50 | 234.50 | 224.50 | 225.50 | 217.74 | 290,486 |
| 2025-10-16 | 241.00 | 243.50 | 234.50 | 235.50 | 227.40 | 330,001 |
| 2025-10-15 | 230.00 | 241.00 | 230.00 | 239.50 | 231.26 | 275,190 |
| 2025-10-14 | 235.00 | 244.00 | 226.00 | 226.00 | 218.23 | 317,018 |
| 2025-10-13 | 222.50 | 233.00 | 222.00 | 230.00 | 222.09 | 229,118 |
| 2025-10-09 | 230.00 | 246.00 | 230.00 | 237.50 | 229.33 | 400,050 |
| 2025-10-08 | 228.50 | 231.50 | 223.00 | 231.00 | 223.05 | 134,050 |
| 2025-10-07 | 223.50 | 235.00 | 222.50 | 230.00 | 222.09 | 242,002 |
| 2025-10-03 | 223.00 | 228.50 | 221.50 | 225.00 | 217.26 | 275,000 |
| 2025-10-02 | 230.50 | 232.50 | 225.50 | 227.00 | 219.19 | 150,632 |
| 2025-10-01 | 227.00 | 236.50 | 227.00 | 228.50 | 220.64 | 241,001 |
| 2025-09-30 | 226.00 | 229.00 | 223.00 | 226.00 | 218.23 | 204,000 |
| 2025-09-29 | 226.00 | 226.00 | 226.00 | 226.00 | 218.23 | 0 |
| 2025-09-26 | 227.00 | 231.00 | 221.50 | 226.00 | 218.23 | 244,000 |
| 2025-09-25 | 236.00 | 238.50 | 230.00 | 230.50 | 222.57 | 239,020 |
| 2025-09-24 | 236.00 | 242.00 | 235.50 | 236.00 | 227.88 | 247,001 |
| 2025-09-23 | 241.00 | 242.50 | 231.00 | 240.00 | 231.74 | 437,050 |
| 2025-09-22 | 236.00 | 239.00 | 222.50 | 239.00 | 230.78 | 628,034 |
| 2025-09-19 | 260.00 | 260.00 | 234.50 | 236.00 | 227.88 | 1,046,010 |
| 2025-09-18 | 237.50 | 260.50 | 237.50 | 260.50 | 251.54 | 1,257,000 |
| 2025-09-17 | 246.00 | 250.00 | 237.00 | 237.00 | 228.85 | 284,027 |
| 2025-09-16 | 253.50 | 255.00 | 248.00 | 251.00 | 242.37 | 159,074 |
| 2025-09-15 | 264.00 | 264.00 | 256.00 | 257.00 | 248.16 | 152,048 |
| 2025-09-12 | 274.50 | 274.50 | 263.00 | 265.00 | 255.88 | 113,031 |
| 2025-09-11 | 279.00 | 279.00 | 267.00 | 267.00 | 257.82 | 167,100 |
| 2025-09-10 | 282.00 | 284.00 | 275.50 | 281.00 | 271.33 | 224,228 |
| 2025-09-09 | 273.50 | 274.00 | 270.00 | 273.50 | 264.09 | 172,110 |
| 2025-09-08 | 271.00 | 272.00 | 258.00 | 272.00 | 262.64 | 305,340 |
| 2025-09-05 | 268.50 | 276.50 | 268.00 | 268.50 | 259.26 | 256,666 |
| 2025-09-04 | 275.50 | 278.50 | 268.00 | 268.00 | 258.78 | 548,908 |
| 2025-09-03 | 291.50 | 298.00 | 284.50 | 285.50 | 275.68 | 1,174,124 |
| 2025-09-02 | 290.00 | 310.00 | 281.00 | 284.50 | 274.71 | 2,531,730 |
| 2025-09-01 | 295.50 | 300.00 | 281.00 | 289.00 | 279.06 | 2,804,452 |
| 2025-08-29 | 270.50 | 277.00 | 270.50 | 277.00 | 267.47 | 635,000 |
| 2025-08-28 | 230.50 | 252.00 | 226.50 | 252.00 | 243.33 | 967,063 |
| 2025-08-27 | 224.00 | 237.50 | 219.00 | 229.50 | 221.61 | 970,300 |
| 2025-08-26 | 219.00 | 222.00 | 215.50 | 221.00 | 213.40 | 399,136 |
| 2025-08-25 | 225.50 | 229.50 | 216.00 | 216.00 | 208.57 | 472,428 |
| 2025-08-22 | 227.00 | 227.00 | 208.00 | 216.50 | 209.05 | 693,400 |
| 2025-08-21 | 231.00 | 235.00 | 222.00 | 224.00 | 216.29 | 744,120 |
| 2025-08-20 | 226.00 | 238.50 | 220.00 | 228.50 | 220.64 | 1,031,841 |
| 2025-08-19 | 224.50 | 234.50 | 218.00 | 229.50 | 221.61 | 1,498,651 |
| 2025-08-18 | 200.00 | 217.50 | 200.00 | 217.50 | 210.02 | 679,156 |
| 2025-08-15 | 184.00 | 200.50 | 184.00 | 198.00 | 191.19 | 718,311 |
| 2025-08-14 | 180.50 | 185.00 | 179.50 | 183.00 | 176.71 | 286,106 |
| 2025-08-13 | 181.00 | 182.50 | 175.50 | 179.00 | 172.84 | 615,000 |
| 2025-08-12 | 170.00 | 177.50 | 170.00 | 177.50 | 171.39 | 262,018 |
| 2025-08-11 | 171.00 | 173.00 | 167.50 | 170.00 | 164.15 | 239,030 |
| 2025-08-08 | 174.50 | 177.00 | 171.50 | 173.00 | 167.05 | 431,608 |
| 2025-08-07 | 166.00 | 180.50 | 165.00 | 174.50 | 168.50 | 687,051 |
| 2025-08-06 | 166.00 | 166.50 | 162.00 | 164.50 | 158.84 | 138,005 |
| 2025-08-05 | 166.00 | 167.50 | 165.00 | 166.00 | 160.29 | 120,050 |
| 2025-08-04 | 167.00 | 167.00 | 163.50 | 166.00 | 160.29 | 125,020 |
| 2025-08-01 | 161.50 | 161.50 | 161.50 | 161.50 | 155.94 | 0 |
| 2025-07-31 | 158.00 | 161.50 | 158.00 | 161.50 | 155.94 | 104,000 |
| 2025-07-30 | 159.00 | 159.00 | 156.00 | 157.00 | 151.60 | 119,004 |
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.