Rayzher Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 135.00 | 135.00 | 127.00 | 128.00 | 118.74 | 29,010 |
| 2025-05-02 | 131.50 | 139.00 | 131.50 | 135.50 | 125.70 | 27,012 |
| 2025-04-30 | 136.50 | 140.00 | 132.00 | 132.50 | 122.92 | 65,001 |
| 2025-04-29 | 133.00 | 137.00 | 133.00 | 137.00 | 127.09 | 33,125 |
| 2025-04-28 | 130.00 | 138.50 | 130.00 | 134.50 | 124.77 | 81,000 |
| 2025-04-25 | 130.00 | 131.50 | 129.00 | 130.00 | 120.60 | 27,000 |
| 2025-04-24 | 133.50 | 133.50 | 128.00 | 128.00 | 118.74 | 7,000 |
| 2025-04-23 | 125.50 | 130.50 | 125.50 | 126.50 | 117.35 | 38,000 |
| 2025-04-22 | 125.00 | 125.00 | 122.00 | 122.00 | 113.18 | 27,000 |
| 2025-04-21 | 127.50 | 128.00 | 126.00 | 126.50 | 117.35 | 19,000 |
| 2025-04-18 | 129.00 | 131.00 | 129.00 | 130.00 | 120.60 | 21,000 |
| 2025-04-17 | 133.50 | 133.50 | 126.00 | 129.00 | 119.67 | 37,004 |
| 2025-04-16 | 130.00 | 132.50 | 130.00 | 131.00 | 121.52 | 21,000 |
| 2025-04-15 | 127.00 | 135.00 | 127.00 | 135.00 | 125.24 | 49,000 |
| 2025-04-14 | 128.50 | 135.00 | 126.00 | 126.50 | 117.35 | 72,000 |
| 2025-04-11 | 116.50 | 127.50 | 105.50 | 126.00 | 116.89 | 84,008 |
| 2025-04-10 | 116.50 | 116.50 | 116.50 | 116.50 | 108.07 | 14,000 |
| 2025-04-09 | 117.50 | 117.50 | 106.00 | 106.00 | 98.333 | 104,000 |
| 2025-04-08 | 117.00 | 122.00 | 116.50 | 117.50 | 109.00 | 124,000 |
| 2025-04-07 | 129.00 | 129.00 | 129.00 | 129.00 | 119.67 | 13,876 |
| 2025-04-02 | 145.00 | 145.00 | 142.00 | 143.00 | 132.66 | 15,000 |
| 2025-04-01 | 141.50 | 144.50 | 141.50 | 143.50 | 133.12 | 15,001 |
| 2025-03-31 | 146.00 | 146.00 | 140.00 | 141.50 | 131.27 | 60,001 |
| 2025-03-28 | 149.00 | 149.00 | 143.00 | 145.50 | 134.98 | 87,000 |
| 2025-03-27 | 153.00 | 153.00 | 151.50 | 152.00 | 141.01 | 24,000 |
| 2025-03-26 | 154.50 | 155.50 | 153.50 | 153.50 | 142.40 | 30,000 |
| 2025-03-25 | 158.00 | 158.00 | 154.00 | 154.00 | 142.86 | 16,000 |
| 2025-03-24 | 156.00 | 156.00 | 153.00 | 154.00 | 142.86 | 19,000 |
| 2025-03-21 | 155.00 | 156.50 | 155.00 | 155.50 | 144.25 | 5,000 |
| 2025-03-20 | 153.50 | 156.00 | 153.50 | 155.00 | 143.79 | 10,000 |
| 2025-03-19 | 155.00 | 155.00 | 153.50 | 153.50 | 142.40 | 21,000 |
| 2025-03-18 | 157.50 | 158.50 | 155.50 | 156.00 | 144.72 | 37,001 |
| 2025-03-17 | 163.50 | 163.50 | 157.50 | 157.50 | 146.11 | 89,000 |
| 2025-03-14 | 161.00 | 163.50 | 161.00 | 163.00 | 151.21 | 70,001 |
| 2025-03-13 | 162.50 | 164.00 | 160.50 | 161.00 | 149.35 | 141,020 |
| 2025-03-12 | 160.50 | 162.50 | 159.50 | 159.50 | 147.96 | 115,210 |
| 2025-03-11 | 156.00 | 162.00 | 150.00 | 160.50 | 148.89 | 115,000 |
| 2025-03-10 | 160.00 | 160.00 | 154.00 | 155.00 | 143.79 | 41,020 |
| 2025-03-07 | 155.00 | 155.00 | 153.50 | 155.00 | 143.79 | 26,000 |
| 2025-03-06 | 157.50 | 157.50 | 154.50 | 157.00 | 145.64 | 35,000 |
| 2025-03-05 | 159.50 | 161.50 | 156.50 | 157.00 | 145.64 | 60,000 |
| 2025-03-04 | 153.00 | 160.00 | 152.00 | 159.50 | 147.96 | 145,100 |
| 2025-03-03 | 155.50 | 156.00 | 152.00 | 153.50 | 142.40 | 63,000 |
| 2025-02-27 | 161.00 | 162.50 | 158.00 | 158.00 | 146.57 | 72,000 |
| 2025-02-26 | 161.50 | 161.50 | 160.00 | 160.50 | 148.89 | 47,007 |
| 2025-02-25 | 162.50 | 162.50 | 160.50 | 161.50 | 149.82 | 34,000 |
| 2025-02-24 | 161.00 | 164.00 | 161.00 | 163.00 | 151.21 | 25,000 |
| 2025-02-21 | 165.50 | 168.50 | 162.00 | 163.00 | 151.21 | 226,010 |
| 2025-02-20 | 166.50 | 167.50 | 164.50 | 164.50 | 152.60 | 96,000 |
| 2025-02-19 | 164.50 | 166.50 | 162.50 | 165.00 | 153.07 | 96,000 |
| 2025-02-18 | 165.50 | 166.00 | 162.50 | 164.00 | 152.14 | 102,000 |
| 2025-02-17 | 157.00 | 168.00 | 156.00 | 165.50 | 153.53 | 333,020 |
| 2025-02-14 | 158.00 | 158.00 | 155.00 | 156.00 | 144.72 | 63,030 |
| 2025-02-13 | 160.00 | 162.00 | 158.50 | 159.00 | 147.50 | 100,000 |
| 2025-02-12 | 158.50 | 159.50 | 157.00 | 159.00 | 147.50 | 105,000 |
| 2025-02-11 | 156.00 | 161.00 | 156.00 | 159.50 | 147.96 | 93,020 |
| 2025-02-10 | 155.50 | 159.00 | 154.00 | 157.00 | 145.64 | 97,100 |
| 2025-02-07 | 155.50 | 158.00 | 154.00 | 155.50 | 144.25 | 41,100 |
| 2025-02-06 | 157.00 | 157.00 | 154.00 | 155.50 | 144.25 | 48,101 |
| 2025-02-05 | 153.50 | 156.50 | 153.50 | 155.50 | 144.25 | 51,000 |
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.