Raku Co., Ltd (TPEX:4154)
Taiwan · Delayed Price · Currency is TWD 13.50
+0.45 (3.45%)
Jun 5, 2026, 11:10 AM CST
Raku Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 12.95 | 13.25 | 12.95 | 13.00 | 13.00 | - | 18,431 |
| Apr 30, 2026 | 13.25 | 13.65 | 12.60 | 13.00 | 13.00 | -1.89% | 37,800 |
| Apr 29, 2026 | 14.15 | 14.15 | 13.25 | 13.25 | 13.25 | -8.93% | 32,001 |
| Apr 28, 2026 | 13.70 | 14.55 | 13.70 | 14.55 | 14.55 | 9.81% | 100,361 |
| Apr 27, 2026 | 14.30 | 14.30 | 13.25 | 13.25 | 13.25 | -7.34% | 23,625 |
| Apr 24, 2026 | 14.50 | 15.30 | 14.30 | 14.30 | 14.30 | -4.67% | 32,761 |
| Apr 23, 2026 | 15.50 | 15.50 | 14.50 | 15.00 | 15.00 | -3.23% | 7,000 |
| Apr 22, 2026 | 14.55 | 15.50 | 14.50 | 15.50 | 15.50 | 3.68% | 27,000 |
| Apr 21, 2026 | 14.35 | 14.95 | 14.30 | 14.95 | 14.95 | 3.46% | 39,380 |
| Apr 20, 2026 | 14.50 | 14.50 | 13.90 | 14.45 | 14.45 | 3.96% | 52,033 |
| Apr 17, 2026 | 14.00 | 14.05 | 13.00 | 13.90 | 13.90 | -0.71% | 44,210 |
| Apr 16, 2026 | 13.75 | 14.05 | 13.75 | 14.00 | 14.00 | 1.82% | 38,106 |
| Apr 15, 2026 | 13.05 | 13.75 | 13.05 | 13.75 | 13.75 | 5.36% | 6,061 |
| Apr 14, 2026 | 13.30 | 13.30 | 13.00 | 13.05 | 13.05 | -1.88% | 13,040 |
| Apr 13, 2026 | 14.10 | 14.10 | 13.30 | 13.30 | 13.30 | -7.96% | 45,229 |
| Apr 10, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 12,544 |
| Apr 9, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 4,000 |
| Apr 8, 2026 | 14.45 | 15.15 | 14.45 | 14.45 | 14.45 | 2.12% | 18,000 |
| Apr 7, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -2.41% | 3,101 |
| 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 |