Rayzher Industrial Co Ltd(TW:7703)
NT$154.50-0.50 (-0.32%)
TW:7703
Rayzher Industrial Co Ltd historical prices
NT$154.50
At close:-0.50 (-0.32%)
Rayzher Industrial Co Ltd (7703) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 157.00 | 158.00 | 153.50 | 154.50 | 154.50 | -0.32% | 28,361 | 0.47 |
| Nov 10, 2026 | 158.50 | 164.00 | 155.00 | 155.00 | 155.00 | +5.44% | 54,243 | 0.91 |
| Nov 09, 2026 | 151.50 | 159.50 | 150.00 | 156.00 | 156.00 | +6.12% | 77,591 | 1.26 |
| Nov 06, 2026 | 149.50 | 149.50 | 142.50 | 147.00 | 147.00 | -6.96% | 138,749 | 2.25 |
| Nov 05, 2026 | 164.00 | 164.00 | 155.50 | 158.00 | 158.00 | -4.82% | 38,181 | 0.62 |
| Nov 04, 2026 | 168.00 | 168.00 | 160.00 | 166.00 | 166.00 | 0.00% | 37,955 | 0.61 |
| Nov 03, 2026 | 168.50 | 169.00 | 160.00 | 166.00 | 166.00 | -2.92% | 140,500 | 2.27 |
| Nov 02, 2026 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | -0.29% | 5,615 | 0.09 |
| Oct 30, 2026 | 172.50 | 172.50 | 168.00 | 171.50 | 171.50 | -2.56% | 45,437 | 0.70 |
| Oct 29, 2026 | 177.00 | 177.00 | 175.50 | 176.00 | 176.00 | -1.12% | 12,631 | 0.19 |
| Oct 28, 2026 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | +0.85% | 21,725 | 0.32 |
| Oct 27, 2026 | 175.50 | 176.50 | 170.00 | 176.50 | 176.50 | -0.56% | 31,534 | 0.46 |
| Oct 26, 2026 | 177.50 | 180.00 | 177.50 | 177.50 | 177.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 177.50 | 180.00 | 177.50 | 177.50 | 177.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 180.00 | 180.00 | 177.50 | 177.50 | 177.50 | -1.93% | 17,892 | 0.23 |
| Oct 21, 2026 | 180.00 | 182.00 | 180.00 | 181.00 | 181.00 | +1.69% | 16,711 | 0.21 |
| Oct 20, 2026 | 180.00 | 181.00 | 178.00 | 178.00 | 178.00 | -1.11% | 15,834 | 0.20 |
| Oct 19, 2026 | 182.00 | 182.00 | 178.00 | 180.00 | 180.00 | -2.17% | 29,609 | 0.37 |
| Oct 16, 2026 | 185.50 | 190.50 | 184.00 | 184.00 | 184.00 | -0.54% | 83,872 | 1.06 |
| Oct 15, 2026 | 183.00 | 188.00 | 183.00 | 185.00 | 185.00 | -3.90% | 67,109 | 0.84 |
| Oct 14, 2026 | 190.00 | 192.50 | 190.00 | 192.50 | 192.50 | +1.32% | 30,342 | 0.36 |
| Oct 13, 2026 | 190.00 | 193.50 | 188.00 | 190.00 | 190.00 | -4.04% | 162,092 | 1.97 |
| Oct 12, 2026 | 202.00 | 202.00 | 196.50 | 198.00 | 198.00 | -1.98% | 68,572 | 0.82 |
| Oct 09, 2026 | 202.00 | 207.00 | 200.50 | 202.00 | 202.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 207.00 | 207.00 | 200.50 | 202.00 | 202.00 | -1.94% | 47,697 | 0.49 |
| Oct 07, 2026 | 205.00 | 208.00 | 205.00 | 206.00 | 206.00 | +0.24% | 50,059 | 0.52 |
| Oct 06, 2026 | 205.00 | 205.50 | 204.50 | 205.50 | 205.50 | 0.00% | 19,792 | 0.20 |
| Oct 05, 2026 | 205.50 | 206.00 | 203.00 | 205.50 | 205.50 | +0.24% | 54,020 | 0.55 |
| Oct 02, 2026 | 204.50 | 206.00 | 204.00 | 205.00 | 205.00 | 0.00% | 31,915 | 0.31 |
| Oct 01, 2026 | 204.50 | 207.00 | 203.50 | 205.00 | 205.00 | +1.74% | 91,894 | 0.89 |
| Sep 30, 2026 | 199.00 | 204.00 | 199.00 | 201.50 | 201.50 | +1.00% | 46,517 | 0.44 |
| Sep 29, 2026 | 204.00 | 204.00 | 199.00 | 199.50 | 199.50 | -1.72% | 34,644 | 0.33 |
| Sep 28, 2026 | 203.00 | 204.50 | 201.00 | 203.00 | 203.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 203.00 | 204.50 | 201.00 | 203.00 | 203.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 202.50 | 204.50 | 201.00 | 203.00 | 203.00 | +1.00% | 109,809 | 1.01 |
| Sep 23, 2026 | 200.00 | 203.50 | 200.00 | 201.00 | 201.00 | +0.50% | 95,917 | 0.87 |
| Sep 22, 2026 | 199.50 | 202.00 | 199.50 | 200.00 | 200.00 | 0.00% | 35,412 | 0.30 |
| Sep 21, 2026 | 202.50 | 203.00 | 199.50 | 200.00 | 200.00 | -1.48% | 49,117 | 0.41 |
| Sep 18, 2026 | 198.50 | 204.00 | 198.50 | 203.00 | 203.00 | +2.27% | 47,333 | 0.39 |
| Sep 17, 2026 | 202.00 | 202.50 | 197.00 | 198.50 | 198.50 | +0.25% | 69,057 | 0.56 |
| Sep 16, 2026 | 199.00 | 201.00 | 197.00 | 198.00 | 198.00 | -0.50% | 29,994 | 0.25 |
| Sep 15, 2026 | 195.00 | 201.00 | 195.00 | 199.00 | 199.00 | +2.05% | 67,416 | 0.54 |
| Sep 14, 2026 | 199.00 | 199.00 | 193.50 | 195.00 | 195.00 | -2.50% | 62,818 | 0.50 |
| Sep 11, 2026 | 205.50 | 205.50 | 196.00 | 200.00 | 200.00 | -2.20% | 71,722 | 0.56 |
| Sep 10, 2026 | 217.00 | 217.00 | 202.00 | 204.50 | 204.50 | -0.49% | 140,580 | 1.07 |
| Sep 09, 2026 | 202.00 | 206.00 | 202.00 | 205.50 | 205.50 | +2.75% | 176,215 | 1.35 |
| Sep 08, 2026 | 201.50 | 202.00 | 198.00 | 200.00 | 200.00 | 0.00% | 64,862 | 0.49 |
| Sep 07, 2026 | 195.50 | 201.50 | 192.00 | 200.00 | 200.00 | +6.67% | 287,309 | 2.22 |
| Sep 04, 2026 | 187.50 | 190.00 | 184.00 | 187.50 | 187.50 | +1.08% | 141,008 | 1.10 |
| Sep 03, 2026 | 180.00 | 188.50 | 180.00 | 185.50 | 185.50 | +3.63% | 141,294 | 1.09 |
