Rayzher Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 175.00 | 182.00 | 174.00 | 182.00 | 168.84 | 134,241 |
| 2024-10-29 | 172.50 | 177.00 | 170.00 | 175.00 | 162.34 | 119,780 |
| 2024-10-28 | 175.50 | 176.00 | 170.00 | 172.00 | 159.56 | 46,472 |
| 2024-10-25 | 174.50 | 176.50 | 174.00 | 175.00 | 162.34 | 48,372 |
| 2024-10-24 | 175.00 | 175.50 | 173.00 | 174.50 | 161.88 | 32,658 |
| 2024-10-23 | 177.50 | 177.50 | 174.50 | 175.50 | 162.81 | 54,569 |
| 2024-10-22 | 178.00 | 178.00 | 176.00 | 176.50 | 163.73 | 60,440 |
| 2024-10-21 | 178.00 | 180.00 | 177.50 | 177.50 | 164.66 | 57,200 |
| 2024-10-18 | 176.00 | 180.00 | 176.00 | 178.00 | 165.12 | 50,155 |
| 2024-10-17 | 175.50 | 179.50 | 172.00 | 177.00 | 164.20 | 76,992 |
| 2024-10-16 | 177.00 | 177.50 | 175.00 | 175.50 | 162.81 | 40,118 |
| 2024-10-15 | 177.00 | 180.00 | 176.00 | 176.00 | 163.27 | 71,221 |
| 2024-10-14 | 175.00 | 178.00 | 175.00 | 177.00 | 164.20 | 46,875 |
| 2024-10-11 | 170.50 | 176.00 | 170.50 | 175.50 | 162.81 | 58,478 |
| 2024-10-09 | 168.50 | 170.00 | 168.00 | 170.00 | 157.70 | 43,571 |
| 2024-10-08 | 168.50 | 169.00 | 167.50 | 168.00 | 155.85 | 13,001 |
| 2024-10-07 | 165.50 | 168.50 | 165.50 | 168.00 | 155.85 | 35,551 |
| 2024-10-04 | 166.50 | 167.00 | 165.50 | 165.50 | 153.53 | 15,825 |
| 2024-10-01 | 166.00 | 167.00 | 165.50 | 165.50 | 153.53 | 24,693 |
| 2024-09-30 | 164.50 | 166.00 | 164.50 | 165.00 | 153.07 | 7,982 |
| 2024-09-27 | 167.50 | 167.50 | 164.00 | 164.50 | 152.60 | 24,112 |
| 2024-09-26 | 166.50 | 167.50 | 166.00 | 167.50 | 155.38 | 23,373 |
| 2024-09-25 | 166.50 | 166.50 | 165.50 | 166.50 | 154.46 | 15,281 |
| 2024-09-24 | 167.50 | 167.50 | 165.50 | 166.00 | 153.99 | 32,988 |
| 2024-09-23 | 158.00 | 170.00 | 157.50 | 167.50 | 155.38 | 106,854 |
| 2024-09-20 | 156.50 | 158.00 | 156.50 | 158.00 | 146.57 | 5,151 |
| 2024-09-19 | 157.50 | 157.50 | 157.00 | 157.00 | 145.64 | 5,089 |
| 2024-09-18 | 157.50 | 158.00 | 156.50 | 157.50 | 146.11 | 15,803 |
| 2024-09-16 | 157.00 | 157.50 | 156.50 | 157.50 | 146.11 | 10,782 |
| 2024-09-13 | 156.00 | 156.50 | 155.50 | 156.50 | 145.18 | 15,862 |
| 2024-09-12 | 157.50 | 157.50 | 156.00 | 156.50 | 145.18 | 15,600 |
| 2024-09-11 | 156.00 | 158.00 | 156.00 | 157.00 | 145.64 | 19,305 |
| 2024-09-10 | 155.00 | 156.00 | 154.00 | 155.00 | 143.79 | 10,012 |
| 2024-09-09 | 157.00 | 157.00 | 155.00 | 155.00 | 143.79 | 11,466 |
| 2024-09-06 | 155.00 | 157.00 | 153.50 | 157.00 | 145.64 | 14,750 |
| 2024-09-05 | 154.00 | 154.50 | 153.50 | 154.00 | 142.86 | 7,030 |
| 2024-09-04 | 153.00 | 153.50 | 152.50 | 153.50 | 142.40 | 10,200 |
| 2024-09-03 | 152.50 | 153.50 | 152.50 | 153.50 | 142.40 | 3,708 |
| 2024-09-02 | 150.00 | 153.00 | 150.00 | 153.00 | 141.93 | 10,765 |
| 2024-08-30 | 153.00 | 153.00 | 150.00 | 152.00 | 141.01 | 6,349 |
| 2024-08-29 | 151.00 | 153.00 | 150.00 | 153.00 | 141.93 | 7,872 |
| 2024-08-28 | 154.50 | 154.50 | 152.00 | 153.00 | 141.93 | 11,662 |
| 2024-08-27 | 154.50 | 155.50 | 152.50 | 153.00 | 141.93 | 19,633 |
| 2024-08-26 | 154.50 | 157.00 | 154.50 | 157.00 | 145.64 | 467 |
| 2024-08-23 | 157.00 | 157.00 | 154.50 | 157.00 | 145.64 | 680 |
| 2024-08-22 | 155.00 | 157.00 | 155.00 | 157.00 | 145.64 | 10,427 |
| 2024-08-21 | 157.00 | 158.00 | 153.00 | 154.50 | 143.32 | 58,518 |
| 2024-08-20 | 162.50 | 162.50 | 157.00 | 160.50 | 148.89 | 29,600 |
| 2024-08-19 | 163.00 | 164.00 | 161.00 | 163.00 | 151.21 | 9,010 |
| 2024-08-16 | 162.50 | 163.00 | 155.00 | 163.00 | 151.21 | 37,967 |
| 2024-08-15 | 168.50 | 168.50 | 160.00 | 161.00 | 149.35 | 32,369 |
| 2024-08-14 | 165.00 | 170.50 | 164.00 | 168.00 | 155.85 | 41,480 |
| 2024-08-13 | 157.00 | 164.00 | 156.50 | 163.00 | 151.21 | 18,030 |
| 2024-08-12 | 153.00 | 156.00 | 153.00 | 156.00 | 144.72 | 12,603 |
| 2024-08-09 | 151.50 | 154.50 | 150.00 | 154.00 | 142.86 | 11,595 |
| 2024-08-08 | 149.50 | 149.50 | 149.00 | 149.50 | 138.69 | 4,030 |
| 2024-08-07 | 146.50 | 150.00 | 146.50 | 150.00 | 139.15 | 10,886 |
| 2024-08-06 | 140.00 | 144.50 | 138.50 | 144.50 | 134.05 | 19,196 |
| 2024-08-05 | 155.50 | 159.00 | 136.00 | 136.00 | 126.16 | 121,903 |
| 2024-08-02 | 161.00 | 162.00 | 156.00 | 160.50 | 148.89 | 45,900 |
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.