Raku Co., Ltd (TPEX:4154)
Taiwan · Delayed Price · Currency is TWD 14.50
-0.10 (-0.68%)
Apr 2, 2026, 1:30 PM CST
Raku Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.50 | 14.65 | 14.50 | 14.50 | 14.50 | -0.68% | 31,140 |
| Apr 1, 2026 | 14.60 | 14.65 | 14.60 | 14.60 | 14.60 | 1.74% | 10,508 |
| Mar 31, 2026 | 14.65 | 14.75 | 14.35 | 14.35 | 14.35 | -3.69% | 16,634 |
| Mar 30, 2026 | 14.90 | 14.90 | 14.25 | 14.90 | 14.90 | -0.33% | 89,674 |
| Mar 27, 2026 | 14.95 | 14.95 | 14.80 | 14.95 | 14.95 | 9.93% | 141,735 |
| Mar 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 9.68% | 14,720 |
| Mar 25, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 9.73% | 6,564 |
| Mar 24, 2026 | 10.65 | 11.30 | 10.65 | 11.30 | 11.30 | 9.71% | 20,201 |
| Mar 23, 2026 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | -0.48% | 35,564 |
| Mar 19, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.48% | 1,002 |
| Mar 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | 3,016 |
| Mar 17, 2026 | 10.35 | 10.40 | 10.20 | 10.20 | 10.20 | -0.49% | 9,000 |
| Mar 16, 2026 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | 1.99% | 6,311 |
| Mar 13, 2026 | 9.60 | 10.05 | 9.39 | 10.05 | 10.05 | -1.95% | 69,467 |
| Mar 12, 2026 | 10.95 | 10.95 | 10.00 | 10.25 | 10.25 | -6.39% | 14,000 |
| Mar 11, 2026 | 11.25 | 11.25 | 10.95 | 10.95 | 10.95 | - | 7,380 |
| Mar 10, 2026 | 10.95 | 10.95 | 10.55 | 10.95 | 10.95 | - | 9,002 |
| Mar 9, 2026 | 11.50 | 11.80 | 10.30 | 10.95 | 10.95 | -2.67% | 27,068 |
| Mar 4, 2026 | 11.25 | 11.30 | 10.55 | 11.25 | 11.25 | -0.44% | 31,412 |
| Mar 3, 2026 | 11.55 | 11.55 | 11.30 | 11.30 | 11.30 | -5.44% | 9,113 |
| Feb 26, 2026 | 12.25 | 12.25 | 11.95 | 11.95 | 11.95 | - | 3,000 |
| Feb 25, 2026 | 11.90 | 12.30 | 11.90 | 11.95 | 11.95 | 1.70% | 25,778 |
| Feb 24, 2026 | 12.15 | 12.40 | 11.70 | 11.75 | 11.75 | -6.00% | 73,439 |
| Feb 23, 2026 | 13.30 | 13.30 | 12.40 | 12.50 | 12.50 | -5.66% | 33,170 |
| 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 |