Rayzher Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 159.00 | 159.00 | 151.50 | 153.00 | 141.93 | 107,200 |
| 2025-02-03 | 161.00 | 162.00 | 155.00 | 159.00 | 147.50 | 133,015 |
| 2025-01-22 | 163.50 | 167.50 | 163.50 | 164.00 | 152.14 | 308,000 |
| 2025-01-21 | 161.50 | 166.00 | 161.50 | 162.50 | 150.75 | 153,000 |
| 2025-01-20 | 156.50 | 171.00 | 155.50 | 161.50 | 149.82 | 612,000 |
| 2025-01-17 | 151.50 | 158.50 | 151.50 | 156.50 | 145.18 | 201,000 |
| 2025-01-16 | 148.00 | 154.00 | 147.50 | 153.50 | 142.40 | 198,000 |
| 2025-01-15 | 146.00 | 148.00 | 145.50 | 147.00 | 136.37 | 39,000 |
| 2025-01-14 | 146.00 | 148.50 | 144.50 | 148.50 | 137.76 | 42,000 |
| 2025-01-13 | 146.00 | 146.50 | 144.00 | 146.00 | 135.44 | 80,000 |
| 2025-01-10 | 149.00 | 149.00 | 145.50 | 146.00 | 135.44 | 126,000 |
| 2025-01-09 | 145.00 | 145.00 | 142.00 | 144.00 | 133.58 | 39,000 |
| 2025-01-08 | 145.50 | 145.50 | 143.00 | 144.50 | 134.05 | 20,000 |
| 2025-01-07 | 148.00 | 148.00 | 145.00 | 147.00 | 136.37 | 65,000 |
| 2025-01-06 | 145.00 | 150.00 | 143.50 | 148.00 | 137.29 | 166,000 |
| 2025-01-03 | 144.00 | 144.00 | 141.50 | 143.00 | 132.66 | 54,000 |
| 2025-01-02 | 142.50 | 144.50 | 142.50 | 143.50 | 133.12 | 34,000 |
| 2024-12-31 | 141.50 | 142.50 | 141.50 | 142.50 | 132.19 | 24,000 |
| 2024-12-30 | 140.00 | 140.50 | 139.50 | 140.50 | 130.34 | 26,000 |
| 2024-12-27 | 143.00 | 143.00 | 140.50 | 140.50 | 130.34 | 44,000 |
| 2024-12-26 | 141.50 | 143.50 | 141.50 | 143.50 | 133.12 | 30,000 |
| 2024-12-25 | 142.00 | 143.00 | 142.00 | 142.50 | 132.19 | 30,000 |
| 2024-12-24 | 143.50 | 143.50 | 141.00 | 142.50 | 132.19 | 49,000 |
| 2024-12-23 | 145.50 | 145.50 | 143.50 | 143.50 | 133.12 | 144,000 |
| 2024-12-20 | 139.50 | 146.00 | 139.00 | 145.50 | 134.98 | 81,000 |
| 2024-12-19 | 140.00 | 140.50 | 138.00 | 139.50 | 129.41 | 95,000 |
| 2024-12-18 | 142.00 | 142.00 | 140.00 | 142.00 | 131.73 | 53,000 |
| 2024-12-17 | 142.50 | 143.00 | 142.00 | 142.00 | 131.73 | 29,000 |
| 2024-12-16 | 145.00 | 145.00 | 141.50 | 142.00 | 131.73 | 42,000 |
| 2024-12-13 | 146.00 | 146.00 | 144.00 | 145.00 | 134.51 | 31,000 |
| 2024-12-12 | 146.00 | 147.00 | 145.50 | 145.50 | 134.98 | 37,000 |
| 2024-12-11 | 147.50 | 148.50 | 146.00 | 146.00 | 135.44 | 34,000 |
| 2024-12-10 | 150.00 | 150.00 | 147.50 | 148.00 | 137.29 | 74,000 |
| 2024-12-09 | 150.00 | 150.50 | 147.50 | 147.50 | 136.83 | 64,000 |
| 2024-12-06 | 148.00 | 150.50 | 147.00 | 149.50 | 138.69 | 109,000 |
| 2024-12-05 | 147.00 | 149.50 | 145.00 | 148.50 | 137.76 | 93,000 |
| 2024-12-04 | 146.00 | 148.00 | 143.00 | 146.50 | 135.90 | 80,000 |
| 2024-12-03 | 142.50 | 152.50 | 141.00 | 146.00 | 135.44 | 145,000 |
| 2024-12-02 | 143.00 | 143.00 | 139.50 | 140.50 | 130.34 | 72,000 |
| 2024-11-29 | 144.00 | 144.00 | 143.00 | 143.00 | 132.66 | 19,000 |
| 2024-11-28 | 145.00 | 145.00 | 142.00 | 144.00 | 133.58 | 68,000 |
| 2024-11-27 | 146.00 | 147.00 | 145.50 | 145.50 | 134.98 | 43,000 |
| 2024-11-26 | 145.00 | 146.00 | 143.00 | 146.00 | 135.44 | 75,000 |
| 2024-11-25 | 148.50 | 149.00 | 146.00 | 146.00 | 135.44 | 67,000 |
| 2024-11-22 | 146.00 | 148.00 | 145.00 | 146.00 | 135.44 | 83,000 |
| 2024-11-21 | 144.00 | 146.00 | 141.50 | 145.50 | 134.98 | 71,000 |
| 2024-11-20 | 150.00 | 151.00 | 143.00 | 145.50 | 134.98 | 123,697 |
| 2024-11-19 | 141.00 | 150.00 | 141.00 | 147.00 | 136.37 | 207,000 |
| 2024-11-18 | 143.00 | 143.00 | 137.50 | 140.00 | 129.87 | 219,000 |
| 2024-11-15 | 150.00 | 152.00 | 143.00 | 144.00 | 133.58 | 407,000 |
| 2024-11-14 | 150.00 | 156.50 | 148.50 | 150.00 | 139.15 | 450,000 |
| 2024-11-13 | 166.50 | 168.50 | 148.00 | 160.00 | 148.43 | 1,323,000 |
| 2024-11-12 | 177.00 | 178.00 | 173.50 | 176.50 | 163.73 | 98,223 |
| 2024-11-11 | 176.00 | 179.00 | 175.50 | 176.50 | 163.73 | 81,508 |
| 2024-11-08 | 177.00 | 179.50 | 173.50 | 176.50 | 163.73 | 83,422 |
| 2024-11-07 | 178.50 | 180.00 | 177.00 | 179.50 | 166.52 | 71,697 |
| 2024-11-06 | 175.00 | 179.00 | 174.00 | 179.00 | 166.05 | 82,264 |
| 2024-11-05 | 175.50 | 175.50 | 173.50 | 173.50 | 160.95 | 40,003 |
| 2024-11-04 | 178.50 | 178.50 | 173.00 | 175.50 | 162.81 | 107,803 |
| 2024-11-01 | 183.00 | 183.00 | 172.00 | 178.00 | 165.12 | 120,881 |
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.