Raku Co., Ltd (TPEX:4154)
Taiwan · Delayed Price · Currency is TWD 13.25
-0.05 (-0.38%)
At close: Feb 11, 2026
Raku Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 13.10 | 13.25 | 12.50 | 13.25 | 13.25 | -0.38% | 50,150 |
| Feb 9, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | - | 3,210 |
| Feb 6, 2026 | 13.20 | 13.35 | 13.20 | 13.30 | 13.30 | 0.76% | 10,000 |
| Feb 5, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | 1,000 |
| Feb 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,173 |
| Feb 2, 2026 | 13.55 | 13.55 | 13.00 | 13.00 | 13.00 | -6.81% | 26,005 |
| Jan 30, 2026 | 14.20 | 14.20 | 13.05 | 13.95 | 13.95 | -0.36% | 39,524 |
| Jan 29, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 2.56% | 3,000 |
| Jan 28, 2026 | 13.40 | 13.75 | 13.10 | 13.65 | 13.65 | -1.09% | 40,050 |
| Jan 27, 2026 | 13.55 | 14.20 | 13.00 | 13.80 | 13.80 | -1.43% | 77,004 |
| Jan 26, 2026 | 14.05 | 14.05 | 13.65 | 14.00 | 14.00 | -3.11% | 14,213 |
| Jan 23, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -3.67% | 3,001 |
| Jan 22, 2026 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 6.01% | 10,500 |
| Jan 21, 2026 | 14.60 | 14.60 | 14.15 | 14.15 | 14.15 | -6.60% | 7,525 |
| Jan 20, 2026 | 15.60 | 15.60 | 15.15 | 15.15 | 15.15 | -3.19% | 10,055 |
| Jan 19, 2026 | 16.20 | 16.20 | 15.65 | 15.65 | 15.65 | -3.40% | 4,725 |
| Jan 16, 2026 | 15.95 | 16.20 | 15.70 | 16.20 | 16.20 | 3.51% | 39,815 |
| Jan 15, 2026 | 14.90 | 15.65 | 14.90 | 15.65 | 15.65 | 5.03% | 12,000 |
| Jan 14, 2026 | 14.40 | 15.35 | 14.40 | 14.90 | 14.90 | 3.47% | 5,000 |
| Jan 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 4.35% | 1,377 |
| Jan 9, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | 2,000 |
| Jan 8, 2026 | 14.00 | 14.05 | 13.60 | 14.00 | 14.00 | -0.36% | 9,452 |
| Jan 7, 2026 | 14.55 | 14.55 | 14.05 | 14.05 | 14.05 | -5.70% | 10,472 |
| Jan 6, 2026 | 14.20 | 14.90 | 14.15 | 14.90 | 14.90 | 0.34% | 11,274 |
| Jan 5, 2026 | 14.55 | 15.00 | 14.35 | 14.85 | 14.85 | -1.98% | 19,319 |
| Jan 2, 2026 | 15.55 | 15.55 | 15.15 | 15.15 | 15.15 | -4.42% | 7,000 |
| Dec 31, 2025 | 15.60 | 15.85 | 15.55 | 15.85 | 15.85 | 2.26% | 6,000 |
| Dec 29, 2025 | 15.55 | 16.00 | 15.50 | 15.50 | 15.50 | -3.13% | 25,000 |
| Dec 26, 2025 | 16.00 | 16.00 | 15.55 | 16.00 | 16.00 | 0.95% | 26,000 |
| Dec 22, 2025 | 15.80 | 15.85 | 15.80 | 15.85 | 15.85 | 1.93% | 10,000 |
| Dec 18, 2025 | 15.85 | 15.85 | 15.55 | 15.55 | 15.55 | - | 6,000 |
| Dec 17, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -2.20% | 1,000 |
| Dec 16, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 5,000 |
| Dec 12, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 2,380 |
| Dec 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.31% | 1,000 |
| Dec 9, 2025 | 15.90 | 16.00 | 15.60 | 15.95 | 15.95 | 0.31% | 43,001 |
| Dec 4, 2025 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 0.32% | 4,000 |
| Dec 3, 2025 | 15.55 | 15.85 | 15.55 | 15.85 | 15.85 | -0.94% | 4,001 |
| Dec 2, 2025 | 16.00 | 16.00 | 15.95 | 16.00 | 16.00 | 0.31% | 22,000 |
| Dec 1, 2025 | 15.40 | 16.00 | 15.40 | 15.95 | 15.95 | 4.25% | 12,000 |
| Nov 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | 1,070 |
| Nov 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 2,000 |
| Nov 26, 2025 | 15.55 | 15.60 | 15.10 | 15.60 | 15.60 | - | 5,001 |
| Nov 25, 2025 | 15.55 | 15.95 | 15.55 | 15.60 | 15.60 | -2.19% | 7,101 |
| Nov 24, 2025 | 16.00 | 16.00 | 15.50 | 15.95 | 15.95 | -0.93% | 16,023 |
| Nov 21, 2025 | 16.35 | 16.35 | 15.65 | 16.10 | 16.10 | 1.90% | 6,092 |
| Nov 20, 2025 | 16.25 | 16.25 | 15.55 | 15.80 | 15.80 | 0.32% | 25,030 |
| Nov 19, 2025 | 15.60 | 15.75 | 15.60 | 15.75 | 15.75 | -4.55% | 11,000 |
| Nov 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2,000 |
| Nov 13, 2025 | 16.65 | 16.65 | 16.50 | 16.50 | 16.50 | - | 5,380 |