Raytek Semiconductor, Inc.(TW:7873)
110.50+1.00 (+0.91%)
TW:7873
Raytek Semiconductor, Inc. historical prices
110.50
At close:+1.00 (+0.91%)
Raytek Semiconductor, Inc. (7873) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 109.50 | 116.50 | 107.00 | 110.50 | 110.50 | +0.91% | 61,833 | 0.25 |
| Nov 10, 2026 | 113.50 | 115.50 | 108.00 | 109.50 | 109.50 | +4.29% | 146,098 | 0.59 |
| Nov 09, 2026 | 102.50 | 117.00 | 102.50 | 113.50 | 113.50 | +8.10% | 113,085 | 0.46 |
| Nov 06, 2026 | 112.50 | 112.50 | 91.80 | 105.00 | 105.00 | -9.87% | 350,832 | 1.45 |
| Nov 05, 2026 | 119.00 | 123.00 | 112.00 | 116.50 | 116.50 | -5.67% | 162,643 | 0.67 |
| Nov 04, 2026 | 110.00 | 125.50 | 104.50 | 123.50 | 123.50 | +12.79% | 219,095 | 0.91 |
| Nov 03, 2026 | 115.00 | 117.50 | 102.00 | 109.50 | 109.50 | -9.13% | 277,886 | 1.16 |
| Nov 02, 2026 | 119.00 | 121.00 | 114.50 | 120.50 | 120.50 | -0.82% | 169,404 | 0.69 |
| Oct 30, 2026 | 128.00 | 130.00 | 113.50 | 121.50 | 121.50 | -6.54% | 349,292 | 1.42 |
| Oct 29, 2026 | 135.00 | 135.00 | 127.00 | 130.00 | 130.00 | -3.70% | 133,229 | 0.54 |
| Oct 28, 2026 | 133.00 | 138.50 | 132.00 | 135.00 | 135.00 | +0.75% | 85,295 | 0.34 |
| Oct 27, 2026 | 135.00 | 139.50 | 130.00 | 134.00 | 134.00 | +0.37% | 133,841 | 0.54 |
| Oct 26, 2026 | 133.50 | 144.50 | 132.00 | 133.50 | 133.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 133.50 | 144.50 | 132.00 | 133.50 | 133.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 144.50 | 144.50 | 132.00 | 133.50 | 133.50 | -7.93% | 199,112 | 0.78 |
| Oct 21, 2026 | 140.00 | 145.00 | 138.50 | 145.00 | 145.00 | +3.94% | 49,254 | 0.19 |
| Oct 20, 2026 | 142.00 | 142.00 | 136.00 | 139.50 | 139.50 | -2.79% | 132,800 | 0.52 |
| Oct 19, 2026 | 140.00 | 148.00 | 133.00 | 143.50 | 143.50 | -1.03% | 253,806 | 1.00 |
| Oct 16, 2026 | 150.00 | 152.50 | 142.00 | 145.00 | 145.00 | -3.33% | 196,657 | 0.78 |
| Oct 15, 2026 | 148.00 | 152.50 | 142.00 | 150.00 | 150.00 | -2.91% | 142,032 | 0.56 |
| Oct 14, 2026 | 152.50 | 157.50 | 148.50 | 154.50 | 154.50 | +2.32% | 218,613 | 0.86 |
| Oct 13, 2026 | 155.00 | 155.00 | 146.00 | 151.00 | 151.00 | -2.27% | 149,027 | 0.59 |
| Oct 12, 2026 | 152.00 | 158.00 | 149.00 | 154.50 | 154.50 | -2.22% | 372,401 | 1.46 |
| Oct 09, 2026 | 158.00 | 165.00 | 153.00 | 158.00 | 158.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 162.50 | 165.00 | 153.00 | 158.00 | 158.00 | -2.77% | 441,417 | 1.66 |
| Oct 07, 2026 | 161.50 | 168.50 | 159.50 | 162.50 | 162.50 | +0.62% | 839,278 | 3.33 |
| Oct 06, 2026 | 160.00 | 161.50 | 153.50 | 161.50 | 161.50 | +0.31% | 237,075 | 0.94 |
| Oct 05, 2026 | 162.00 | 174.00 | 154.50 | 161.00 | 161.00 | -0.31% | 457,741 | 1.81 |
| Oct 02, 2026 | 158.50 | 167.50 | 157.50 | 161.50 | 161.50 | +1.89% | 244,623 | 0.97 |
| Oct 01, 2026 | 157.00 | 163.50 | 156.00 | 158.50 | 158.50 | -0.94% | 183,279 | 0.72 |
| Sep 30, 2026 | 165.00 | 169.00 | 157.00 | 160.00 | 160.00 | -2.14% | 296,640 | 1.18 |
| Sep 29, 2026 | 152.50 | 170.50 | 149.50 | 163.50 | 163.50 | +7.21% | 583,289 | 2.36 |
| Sep 28, 2026 | 152.50 | 154.00 | 145.00 | 152.50 | 152.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 152.50 | 154.00 | 145.00 | 152.50 | 152.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 152.50 | 154.00 | 145.00 | 152.50 | 152.50 | -0.65% | 200,420 | 0.79 |
| Sep 23, 2026 | 158.00 | 160.50 | 150.00 | 153.50 | 153.50 | -1.60% | 206,497 | 0.81 |
| Sep 22, 2026 | 165.00 | 165.00 | 151.50 | 156.00 | 156.00 | -1.89% | 452,386 | 1.78 |
| Sep 21, 2026 | 147.00 | 167.50 | 145.50 | 159.00 | 159.00 | +9.28% | 965,646 | 3.93 |
| Sep 18, 2026 | 144.50 | 150.50 | 142.50 | 145.50 | 145.50 | +3.19% | 526,288 | 2.17 |
| Sep 17, 2026 | 142.50 | 148.50 | 139.00 | 141.00 | 141.00 | 0.00% | 149,839 | 0.60 |
| Sep 16, 2026 | 138.50 | 146.00 | 134.50 | 141.00 | 141.00 | +4.44% | 110,208 | 0.45 |
| Sep 15, 2026 | 145.00 | 145.00 | 133.50 | 135.00 | 135.00 | -4.93% | 188,115 | 0.75 |
| Sep 14, 2026 | 149.50 | 150.50 | 140.50 | 142.00 | 142.00 | -3.07% | 181,829 | 0.72 |
| Sep 11, 2026 | 145.00 | 150.50 | 144.00 | 146.50 | 146.50 | +0.34% | 78,354 | 0.30 |
| Sep 10, 2026 | 149.50 | 150.50 | 145.00 | 146.00 | 146.00 | -2.34% | 110,981 | 0.42 |
| Sep 09, 2026 | 153.00 | 153.00 | 145.50 | 149.50 | 149.50 | -1.32% | 183,024 | 0.67 |
| Sep 08, 2026 | 154.50 | 157.50 | 149.50 | 151.50 | 151.50 | -2.57% | 189,684 | 0.69 |
| Sep 07, 2026 | 158.50 | 163.50 | 154.50 | 155.50 | 155.50 | -0.64% | 303,865 | 1.09 |
| Sep 04, 2026 | 160.00 | 160.00 | 151.00 | 156.50 | 156.50 | -0.95% | 278,587 | 0.97 |
| Sep 03, 2026 | 160.50 | 166.00 | 149.50 | 158.00 | 158.00 | -1.56% | 477,672 | 1.65 |
