Raku Co., Ltd (TPEX:4154)
Taiwan · Delayed Price · Currency is TWD 12.20
-0.60 (-4.69%)
Aug 14, 2026, 9:54 AM CST
Raku Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -4.69% | 32,000 |
| Aug 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.92% | 1,000 |
| Aug 12, 2026 | 12.20 | 13.10 | 12.20 | 12.20 | 12.20 | - | 40,697 |
| Aug 11, 2026 | 11.40 | 12.45 | 11.40 | 12.20 | 12.20 | 7.49% | 35,000 |
| Aug 10, 2026 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | 0.44% | 14,000 |
| Aug 7, 2026 | 11.70 | 11.70 | 11.10 | 11.30 | 11.30 | -0.44% | 9,000 |
| Aug 6, 2026 | 11.10 | 11.45 | 11.00 | 11.35 | 11.35 | -3.40% | 4,000 |
| Aug 5, 2026 | 11.90 | 11.90 | 11.10 | 11.75 | 11.75 | 1.29% | 7,001 |
| Aug 4, 2026 | 11.65 | 11.95 | 10.90 | 11.60 | 11.60 | -1.28% | 5,000 |
| Aug 3, 2026 | 11.85 | 11.85 | 11.50 | 11.75 | 11.75 | 2.17% | 3,000 |
| Jul 31, 2026 | 11.65 | 11.65 | 11.05 | 11.50 | 11.50 | 1.77% | 5,000 |
| Jul 30, 2026 | 11.95 | 11.95 | 10.95 | 11.30 | 11.30 | -3.42% | 13,005 |
| Jul 29, 2026 | 12.25 | 12.25 | 10.80 | 11.70 | 11.70 | -1.68% | 10,208 |
| Jul 28, 2026 | 11.80 | 12.20 | 11.50 | 11.90 | 11.90 | -3.64% | 12,300 |
| Jul 27, 2026 | 12.50 | 12.50 | 11.75 | 12.35 | 12.35 | - | 4,185 |
| Jul 24, 2026 | 12.50 | 12.50 | 12.00 | 12.35 | 12.35 | -3.14% | 4,001 |
| Jul 22, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 2.41% | 1,000 |
| 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 |