Raku Co..Ltd(TW:4154)
NT$10.75-0.20 (-1.83%)
TW:4154
Raku Co..Ltd historical prices
NT$10.75
At close:-0.20 (-1.83%)
Raku Co..Ltd (4154) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.30 | 10.80 | 10.30 | 10.75 | 10.75 | -1.83% | 17,170 | 1.45 |
| Nov 10, 2026 | 11.20 | 11.20 | 10.40 | 10.95 | 10.95 | +4.29% | 78,276 | 7.39 |
| Nov 09, 2026 | 10.85 | 11.55 | 10.85 | 11.55 | 11.55 | +10.00% | 7,380 | 0.66 |
| Nov 06, 2026 | 10.15 | 10.50 | 10.15 | 10.50 | 10.50 | -6.67% | 23,141 | 2.05 |
| Nov 05, 2026 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | -0.88% | 2,519 | 0.22 |
| Nov 04, 2026 | 11.80 | 11.80 | 11.35 | 11.35 | 11.35 | -3.81% | 3,000 | 0.26 |
| Nov 03, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | +3.51% | 7,145 | 0.62 |
| Nov 02, 2026 | 11.90 | 11.90 | 11.40 | 11.40 | 11.40 | -4.20% | 6,163 | 0.53 |
| Oct 30, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.00% | 10,179 | 0.89 |
| Oct 29, 2026 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | -1.24% | 2,000 | 0.17 |
| Oct 28, 2026 | 12.20 | 12.20 | 11.50 | 12.05 | 12.05 | +1.69% | 13,400 | 1.18 |
| Oct 27, 2026 | 12.00 | 12.00 | 11.50 | 11.85 | 11.85 | -5.95% | 26,212 | 2.35 |
| Oct 26, 2026 | 12.60 | 13.05 | 11.95 | 12.60 | 12.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 12.60 | 13.05 | 11.95 | 12.60 | 12.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11.95 | 13.05 | 11.95 | 12.60 | 12.60 | +5.88% | 68,900 | 6.58 |
| Oct 21, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | +0.85% | 3,001 | 0.29 |
| Oct 20, 2026 | 12.05 | 12.05 | 11.75 | 11.80 | 11.80 | -2.07% | 10,000 | 0.97 |
| Oct 19, 2026 | 11.55 | 12.05 | 11.55 | 12.05 | 12.05 | -0.41% | 13,000 | 1.28 |
| Oct 16, 2026 | 12.25 | 12.55 | 11.80 | 12.10 | 12.10 | -1.63% | 9,000 | 0.90 |
| Oct 15, 2026 | 12.30 | 12.30 | 11.75 | 12.30 | 12.30 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 12.30 | 12.40 | 11.80 | 12.30 | 12.30 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 12.50 | 12.55 | 11.65 | 12.30 | 12.30 | -2.38% | 16,000 | 1.60 |
| Oct 12, 2026 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | +1.20% | 2,062 | 0.20 |
| Oct 09, 2026 | 12.45 | 12.45 | 11.75 | 12.45 | 12.45 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11.75 | 12.45 | 11.75 | 12.45 | 12.45 | +1.22% | 3,000 | 0.29 |
| Oct 07, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | +2.50% | 1,000 | 0.10 |
| Oct 06, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | +1.27% | 1,001 | 0.10 |
| Oct 05, 2026 | 11.25 | 11.85 | 11.25 | 11.85 | 11.85 | +5.33% | 32,000 | 3.17 |
| Oct 02, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -10.00% | 8,001 | 0.75 |
| Oct 01, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | 11,060 | 1.02 |
| Sep 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | 18,274 | 1.67 |
| Sep 29, 2026 | 11.80 | 13.00 | 11.80 | 12.90 | 12.90 | +8.86% | 52,603 | 5.04 |
| Sep 28, 2026 | 11.85 | 11.85 | 11.80 | 11.85 | 11.85 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 11.85 | 11.85 | 11.80 | 11.85 | 11.85 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 11.85 | 11.85 | 11.80 | 11.85 | 11.85 | 0.00% | 14,001 | 1.26 |
| Sep 23, 2026 | 11.50 | 12.25 | 11.50 | 11.85 | 11.85 | +1.72% | 27,000 | 2.52 |
| Sep 22, 2026 | 11.65 | 11.65 | 11.30 | 11.65 | 11.65 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.00% | 1,055 | 0.10 |
| Sep 18, 2026 | 11.25 | 11.65 | 11.25 | 11.65 | 11.65 | +3.56% | 58,260 | 5.84 |
| Sep 17, 2026 | 11.25 | 11.50 | 11.25 | 11.25 | 11.25 | 0.00% | 4,000 | 0.40 |
| Sep 16, 2026 | 11.70 | 11.70 | 11.05 | 11.25 | 11.25 | -4.66% | 6,000 | 0.61 |
| Sep 15, 2026 | 11.75 | 11.80 | 11.75 | 11.80 | 11.80 | 0.00% | 24,000 | 2.47 |
| Sep 14, 2026 | 11.45 | 12.00 | 11.45 | 11.80 | 11.80 | -5.60% | 7,100 | 0.69 |
| Sep 11, 2026 | 12.50 | 12.50 | 11.60 | 12.50 | 12.50 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 12.50 | 12.50 | 11.60 | 12.50 | 12.50 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 12.50 | 12.50 | 11.55 | 12.50 | 12.50 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 12.50 | 12.50 | 11.55 | 12.50 | 12.50 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 12.50 | 12.50 | 11.65 | 12.50 | 12.50 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.50 | 12.50 | 11.80 | 12.50 | 12.50 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | 5,000 | 0.47 |
