Rayzher Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 180.00 | 181.00 | 178.00 | 178.00 | 178.00 | 15,818 |
| 2026-10-19 | 182.00 | 182.00 | 178.00 | 180.00 | 180.00 | 29,609 |
| 2026-10-16 | 185.50 | 190.50 | 184.00 | 184.00 | 184.00 | 83,620 |
| 2026-10-15 | 183.00 | 188.00 | 183.00 | 185.00 | 185.00 | 64,113 |
| 2026-10-14 | 190.00 | 192.50 | 190.00 | 192.50 | 192.50 | 29,000 |
| 2026-10-13 | 190.00 | 193.50 | 188.00 | 190.00 | 190.00 | 158,010 |
| 2026-10-12 | 202.00 | 202.00 | 196.50 | 198.00 | 198.00 | 64,015 |
| 2026-10-08 | 207.00 | 207.00 | 200.50 | 202.00 | 202.00 | 45,150 |
| 2026-10-07 | 205.00 | 208.00 | 205.00 | 206.00 | 206.00 | 47,000 |
| 2026-10-06 | 205.00 | 205.50 | 204.50 | 205.50 | 205.50 | 18,000 |
| 2026-10-05 | 205.50 | 206.00 | 203.00 | 205.50 | 205.50 | 50,006 |
| 2026-10-02 | 204.50 | 206.00 | 204.00 | 205.00 | 205.00 | 30,000 |
| 2026-10-01 | 204.50 | 207.00 | 203.50 | 205.00 | 205.00 | 87,030 |
| 2026-09-30 | 199.00 | 204.00 | 199.00 | 201.50 | 201.50 | 46,000 |
| 2026-09-29 | 204.00 | 204.00 | 199.00 | 199.50 | 199.50 | 33,000 |
| 2026-09-24 | 202.50 | 204.50 | 201.00 | 203.00 | 203.00 | 105,100 |
| 2026-09-23 | 200.00 | 203.50 | 200.00 | 201.00 | 201.00 | 94,001 |
| 2026-09-22 | 199.50 | 202.00 | 199.50 | 200.00 | 200.00 | 34,000 |
| 2026-09-21 | 202.50 | 203.00 | 199.50 | 200.00 | 200.00 | 48,002 |
| 2026-09-18 | 198.50 | 204.00 | 198.50 | 203.00 | 203.00 | 45,000 |
| 2026-09-17 | 202.00 | 202.50 | 197.00 | 198.50 | 198.50 | 67,215 |
| 2026-09-16 | 199.00 | 201.00 | 197.00 | 198.00 | 198.00 | 29,002 |
| 2026-09-15 | 195.00 | 201.00 | 195.00 | 199.00 | 199.00 | 66,100 |
| 2026-09-14 | 199.00 | 199.00 | 193.50 | 195.00 | 195.00 | 61,160 |
| 2026-09-11 | 205.50 | 205.50 | 196.00 | 200.00 | 200.00 | 66,186 |
| 2026-09-10 | 217.00 | 217.00 | 202.00 | 204.50 | 204.50 | 136,117 |
| 2026-09-09 | 202.00 | 206.00 | 202.00 | 205.50 | 205.50 | 165,652 |
| 2026-09-08 | 201.50 | 202.00 | 198.00 | 200.00 | 200.00 | 62,210 |
| 2026-09-07 | 195.50 | 201.50 | 192.00 | 200.00 | 200.00 | 274,155 |
| 2026-09-04 | 187.50 | 190.00 | 184.00 | 187.50 | 187.50 | 138,270 |
| 2026-09-03 | 180.00 | 188.50 | 180.00 | 185.50 | 185.50 | 137,052 |
| 2026-09-02 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | 63,001 |
| 2026-09-01 | 179.50 | 182.50 | 179.50 | 182.50 | 182.50 | 32,000 |
| 2026-08-31 | 179.50 | 182.00 | 177.00 | 179.00 | 179.00 | 39,000 |
| 2026-08-28 | 182.00 | 182.00 | 179.50 | 182.00 | 182.00 | 20,100 |
| 2026-08-27 | 184.00 | 184.50 | 180.00 | 182.00 | 182.00 | 32,050 |
| 2026-08-26 | 178.50 | 183.00 | 178.50 | 183.00 | 183.00 | 118,295 |
| 2026-08-25 | 177.00 | 177.50 | 174.00 | 177.50 | 177.50 | 43,022 |
| 2026-08-24 | 179.00 | 180.00 | 178.50 | 179.50 | 179.50 | 50,010 |
| 2026-08-21 | 182.00 | 182.00 | 176.50 | 178.00 | 178.00 | 22,044 |
| 2026-08-20 | 177.00 | 179.00 | 175.00 | 179.00 | 179.00 | 56,000 |
| 2026-08-19 | 177.50 | 178.50 | 173.50 | 177.00 | 177.00 | 35,022 |
| 2026-08-18 | 176.50 | 179.50 | 174.50 | 179.00 | 179.00 | 89,000 |
| 2026-08-17 | 178.50 | 181.00 | 176.00 | 178.00 | 178.00 | 62,081 |
| 2026-08-14 | 183.00 | 183.00 | 178.00 | 181.00 | 181.00 | 26,357 |
| 2026-08-13 | 185.50 | 185.50 | 179.00 | 180.50 | 180.50 | 52,000 |
| 2026-08-12 | 180.50 | 184.50 | 178.00 | 180.00 | 180.00 | 177,000 |
| 2026-08-11 | 184.50 | 184.50 | 177.00 | 179.50 | 179.50 | 148,200 |
| 2026-08-10 | 182.00 | 189.00 | 182.00 | 185.00 | 185.00 | 53,011 |
| 2026-08-07 | 182.00 | 183.00 | 177.50 | 178.00 | 178.00 | 62,001 |
| 2026-08-06 | 175.00 | 182.50 | 174.00 | 181.50 | 181.50 | 108,279 |
| 2026-08-05 | 168.00 | 174.00 | 168.00 | 171.50 | 171.50 | 206,000 |
| 2026-08-04 | 164.00 | 165.50 | 162.50 | 165.00 | 165.00 | 34,000 |
| 2026-08-03 | 161.50 | 168.00 | 161.50 | 162.50 | 162.50 | 157,052 |
| 2026-07-31 | 161.00 | 162.00 | 158.50 | 162.00 | 162.00 | 41,000 |
| 2026-07-30 | 156.00 | 160.00 | 152.00 | 153.00 | 153.00 | 97,012 |
| 2026-07-29 | 165.00 | 166.00 | 153.50 | 156.00 | 156.00 | 273,000 |
| 2026-07-28 | 180.00 | 180.00 | 165.00 | 169.00 | 169.00 | 199,030 |
| 2026-07-27 | 180.00 | 180.00 | 176.00 | 179.00 | 179.00 | 102,000 |
| 2026-07-24 | 183.00 | 187.50 | 181.50 | 183.00 | 183.00 | 78,000 |
Page 1 of 12 · 686 trading daysOlder →
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.