Raku Co., Ltd (TPEX:4154)
Taiwan · Delayed Price · Currency is TWD 12.45
+0.20 (1.63%)
Jul 21, 2026, 12:52 PM CST
Raku Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 12.65 | 12.65 | 12.45 | 12.45 | 12.45 | 1.63% | 3,001 |
| Jul 20, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 3.38% | 1,000 |
| Jul 17, 2026 | 11.95 | 11.95 | 11.30 | 11.85 | 11.85 | -0.84% | 7,000 |
| Jul 16, 2026 | 11.50 | 11.95 | 11.40 | 11.95 | 11.95 | - | 6,000 |
| Jul 15, 2026 | 11.65 | 12.05 | 11.65 | 11.95 | 11.95 | 2.14% | 6,000 |
| Jul 14, 2026 | 11.80 | 11.80 | 11.20 | 11.70 | 11.70 | -1.68% | 8,500 |
| Jul 13, 2026 | 12.15 | 12.15 | 11.50 | 11.90 | 11.90 | 0.85% | 15,690 |
| Jul 9, 2026 | 12.25 | 12.25 | 11.40 | 11.80 | 11.80 | -0.42% | 9,001 |
| Jul 8, 2026 | 11.30 | 11.85 | 11.30 | 11.85 | 11.85 | - | 6,000 |
| Jul 7, 2026 | 11.60 | 11.85 | 11.30 | 11.85 | 11.85 | 0.85% | 43,000 |
| Jul 6, 2026 | 12.05 | 12.05 | 11.75 | 11.75 | 11.75 | -4.47% | 24,000 |
| Jul 3, 2026 | 12.00 | 12.40 | 11.55 | 12.30 | 12.30 | 2.07% | 22,013 |
| Jul 2, 2026 | 12.30 | 12.35 | 11.70 | 12.05 | 12.05 | -2.43% | 22,000 |
| Jul 1, 2026 | 12.50 | 12.50 | 12.15 | 12.35 | 12.35 | -1.59% | 21,080 |
| Jun 30, 2026 | 12.50 | 12.85 | 12.10 | 12.55 | 12.55 | - | 19,000 |
| Jun 29, 2026 | 12.95 | 12.95 | 12.20 | 12.55 | 12.55 | -3.09% | 19,000 |
| Jun 25, 2026 | 12.60 | 12.95 | 12.60 | 12.95 | 12.95 | 2.37% | 3,100 |
| Jun 24, 2026 | 12.70 | 12.85 | 12.35 | 12.65 | 12.65 | -0.78% | 7,000 |
| Jun 23, 2026 | 12.35 | 12.75 | 12.35 | 12.75 | 12.75 | -1.54% | 2,100 |
| Jun 22, 2026 | 13.15 | 13.15 | 12.95 | 12.95 | 12.95 | 1.57% | 2,072 |
| Jun 18, 2026 | 12.60 | 12.85 | 12.45 | 12.75 | 12.75 | -0.39% | 15,000 |
| Jun 17, 2026 | 13.00 | 13.05 | 12.60 | 12.80 | 12.80 | -2.66% | 47,020 |
| Jun 16, 2026 | 13.15 | 13.15 | 13.00 | 13.15 | 13.15 | - | 3,000 |
| Jun 15, 2026 | 12.80 | 13.15 | 12.80 | 13.15 | 13.15 | -4.36% | 15,080 |
| Jun 12, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.43% | 1,000 |
| Jun 9, 2026 | 14.60 | 14.60 | 12.90 | 13.95 | 13.95 | 3.33% | 4,200 |
| Jun 8, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 3,000 |
| Jun 5, 2026 | 13.05 | 13.50 | 13.05 | 13.50 | 13.50 | 3.45% | 24,000 |
| Jun 4, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.38% | 1,000 |
| Jun 3, 2026 | 12.85 | 13.10 | 12.85 | 13.10 | 13.10 | 1.55% | 6,001 |
| Jun 1, 2026 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | -1.53% | 56,100 |
| May 29, 2026 | 13.20 | 13.20 | 12.55 | 13.10 | 13.10 | - | 23,329 |
| May 28, 2026 | 13.00 | 13.50 | 12.60 | 13.10 | 13.10 | -0.76% | 34,071 |
| May 27, 2026 | 13.55 | 13.55 | 13.00 | 13.20 | 13.20 | -2.94% | 22,000 |
| May 26, 2026 | 13.15 | 13.60 | 13.00 | 13.60 | 13.60 | -0.37% | 38,000 |
| May 25, 2026 | 14.10 | 14.10 | 13.40 | 13.65 | 13.65 | -1.80% | 19,384 |
| May 22, 2026 | 13.80 | 13.90 | 13.70 | 13.90 | 13.90 | -3.47% | 7,001 |
| May 21, 2026 | 14.55 | 14.55 | 13.90 | 14.40 | 14.40 | 0.35% | 15,001 |
| May 20, 2026 | 14.30 | 14.35 | 13.70 | 14.35 | 14.35 | 1.77% | 22,000 |
| May 19, 2026 | 13.65 | 14.10 | 13.55 | 14.10 | 14.10 | 2.55% | 20,442 |
| May 18, 2026 | 13.20 | 13.95 | 13.15 | 13.75 | 13.75 | 3.38% | 16,389 |
| May 15, 2026 | 14.45 | 14.45 | 13.30 | 13.30 | 13.30 | -9.83% | 67,201 |
| May 14, 2026 | 13.75 | 14.90 | 13.55 | 14.75 | 14.75 | 7.27% | 73,228 |
| May 13, 2026 | 13.30 | 13.75 | 13.30 | 13.75 | 13.75 | 10.00% | 79,572 |
| May 12, 2026 | 11.40 | 12.50 | 11.40 | 12.50 | 12.50 | 9.65% | 42,635 |
| May 11, 2026 | 12.25 | 12.70 | 11.20 | 11.40 | 11.40 | -7.32% | 84,882 |
| May 8, 2026 | 11.50 | 12.35 | 11.50 | 12.30 | 12.30 | 9.33% | 38,564 |
| May 7, 2026 | 12.50 | 12.50 | 11.05 | 11.25 | 11.25 | -6.25% | 50,619 |
| May 6, 2026 | 12.65 | 12.95 | 12.00 | 12.00 | 12.00 | -7.69% | 53,774 |
| May 5, 2026 | 13.45 | 13.45 | 12.65 | 13.00 | 13.00 | - | 28,200 |