Rayzher Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 161.50 | 163.00 | 158.00 | 159.00 | 153.53 | 157,002 |
| 2025-07-28 | 164.50 | 164.50 | 160.50 | 162.00 | 156.43 | 101,030 |
| 2025-07-25 | 163.50 | 164.50 | 160.50 | 163.00 | 157.39 | 66,000 |
| 2025-07-24 | 159.00 | 166.50 | 158.00 | 162.00 | 156.43 | 352,030 |
| 2025-07-23 | 155.50 | 157.50 | 155.00 | 157.00 | 151.60 | 114,002 |
| 2025-07-22 | 157.50 | 158.00 | 153.00 | 153.50 | 148.22 | 81,022 |
| 2025-07-21 | 158.50 | 158.50 | 154.00 | 157.50 | 152.08 | 73,339 |
| 2025-07-18 | 157.00 | 157.50 | 155.50 | 157.50 | 152.08 | 55,000 |
| 2025-07-17 | 154.00 | 157.00 | 152.50 | 157.00 | 151.60 | 68,079 |
| 2025-07-16 | 158.50 | 159.50 | 152.00 | 153.00 | 147.74 | 223,151 |
| 2025-07-15 | 159.00 | 161.50 | 158.00 | 158.50 | 153.05 | 162,015 |
| 2025-07-14 | 154.50 | 162.00 | 154.50 | 159.50 | 154.01 | 209,015 |
| 2025-07-11 | 154.50 | 157.50 | 154.50 | 154.50 | 149.19 | 141,014 |
| 2025-07-10 | 157.50 | 159.50 | 152.00 | 152.50 | 147.25 | 161,160 |
| 2025-07-09 | 149.50 | 153.00 | 147.50 | 152.00 | 146.77 | 83,000 |
| 2025-07-08 | 147.00 | 153.50 | 146.00 | 151.50 | 146.29 | 100,006 |
| 2025-07-07 | 144.00 | 150.00 | 143.50 | 150.00 | 144.84 | 75,240 |
| 2025-07-04 | 148.00 | 148.00 | 142.50 | 144.00 | 139.05 | 48,000 |
| 2025-07-03 | 144.50 | 149.00 | 142.00 | 147.00 | 141.94 | 115,000 |
| 2025-07-02 | 140.00 | 144.00 | 140.00 | 144.00 | 139.05 | 25,000 |
| 2025-07-01 | 143.50 | 145.00 | 142.00 | 142.00 | 137.12 | 37,000 |
| 2025-06-30 | 146.00 | 146.50 | 139.00 | 141.00 | 136.15 | 38,000 |
| 2025-06-27 | 144.00 | 144.50 | 143.00 | 143.50 | 138.56 | 25,000 |
| 2025-06-26 | 146.00 | 146.00 | 143.00 | 144.50 | 139.53 | 34,000 |
| 2025-06-25 | 151.00 | 152.00 | 146.50 | 147.00 | 141.94 | 80,001 |
| 2025-06-24 | 141.00 | 150.50 | 141.00 | 150.00 | 144.84 | 197,000 |
| 2025-06-23 | 137.00 | 141.50 | 136.50 | 140.00 | 135.18 | 37,000 |
| 2025-06-20 | 138.50 | 138.50 | 135.50 | 137.00 | 132.29 | 23,012 |
| 2025-06-19 | 142.50 | 142.50 | 138.00 | 140.00 | 129.87 | 42,002 |
| 2025-06-18 | 143.00 | 143.50 | 142.50 | 143.00 | 132.66 | 11,000 |
| 2025-06-17 | 143.00 | 145.50 | 143.00 | 143.50 | 133.12 | 48,000 |
| 2025-06-16 | 142.00 | 144.00 | 141.00 | 143.00 | 132.66 | 33,000 |
| 2025-06-13 | 140.00 | 141.50 | 140.00 | 141.50 | 131.27 | 35,000 |
| 2025-06-12 | 144.00 | 144.00 | 140.50 | 142.00 | 131.73 | 21,000 |
| 2025-06-11 | 144.50 | 145.00 | 141.00 | 144.50 | 134.05 | 30,000 |
| 2025-06-10 | 148.00 | 149.00 | 142.00 | 144.50 | 134.05 | 86,000 |
| 2025-06-09 | 139.00 | 141.50 | 139.00 | 140.50 | 130.34 | 40,000 |
| 2025-06-06 | 138.50 | 138.50 | 136.50 | 137.50 | 127.55 | 8,000 |
| 2025-06-05 | 137.00 | 137.00 | 135.00 | 136.50 | 126.63 | 9,000 |
| 2025-06-04 | 137.50 | 140.00 | 136.50 | 137.00 | 127.09 | 29,000 |
| 2025-06-03 | 137.00 | 137.00 | 136.00 | 136.00 | 126.16 | 17,039 |
| 2025-06-02 | 135.00 | 137.00 | 134.00 | 137.00 | 127.09 | 7,000 |
| 2025-05-29 | 141.00 | 141.00 | 136.50 | 137.00 | 127.09 | 14,010 |
| 2025-05-28 | 139.00 | 142.50 | 137.00 | 138.50 | 128.48 | 18,000 |
| 2025-05-27 | 138.00 | 139.00 | 137.00 | 139.00 | 128.95 | 10,001 |
| 2025-05-26 | 140.50 | 140.50 | 139.50 | 140.00 | 129.87 | 7,000 |
| 2025-05-23 | 146.00 | 146.00 | 141.00 | 141.00 | 130.80 | 19,000 |
| 2025-05-22 | 137.00 | 146.50 | 137.00 | 142.00 | 131.73 | 88,000 |
| 2025-05-21 | 135.00 | 136.50 | 135.00 | 136.00 | 126.16 | 8,000 |
| 2025-05-20 | 135.00 | 137.00 | 135.00 | 135.00 | 125.24 | 14,000 |
| 2025-05-19 | 138.00 | 138.00 | 134.00 | 134.00 | 124.31 | 12,000 |
| 2025-05-16 | 140.50 | 142.00 | 140.00 | 140.00 | 129.87 | 9,000 |
| 2025-05-15 | 144.00 | 144.00 | 139.50 | 139.50 | 129.41 | 29,000 |
| 2025-05-14 | 139.00 | 143.00 | 138.50 | 143.00 | 132.66 | 54,000 |
| 2025-05-13 | 137.00 | 144.00 | 137.00 | 138.00 | 128.02 | 68,000 |
| 2025-05-12 | 133.00 | 137.00 | 133.00 | 135.00 | 125.24 | 42,000 |
| 2025-05-09 | 131.50 | 132.50 | 131.00 | 131.50 | 121.99 | 15,000 |
| 2025-05-08 | 130.00 | 130.50 | 129.50 | 130.50 | 121.06 | 9,000 |
| 2025-05-07 | 130.00 | 130.50 | 129.00 | 129.00 | 119.67 | 7,000 |
| 2025-05-06 | 128.00 | 130.00 | 128.00 | 130.00 | 120.60 | 21,000 |
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.