Raku Co., Ltd (TPEX:4154)
Taiwan · Delayed Price · Currency is TWD 12.45
+0.15 (1.22%)
Oct 8, 2026, 9:36 AM CST
Raku Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11.75 | 12.45 | 11.75 | 12.45 | 12.45 | 1.22% | 3,000 |
| Oct 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | 1,000 |
| Oct 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.27% | 1,000 |
| Oct 5, 2026 | 11.25 | 11.85 | 11.25 | 11.85 | 11.85 | 5.33% | 32,000 |
| Oct 2, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -10.00% | 8,001 |
| Oct 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 11,060 |
| Sep 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | 18,274 |
| Sep 29, 2026 | 11.80 | 13.00 | 11.80 | 12.90 | 12.90 | 8.86% | 52,603 |
| Sep 24, 2026 | 11.85 | 11.85 | 11.80 | 11.85 | 11.85 | - | 14,001 |
| Sep 23, 2026 | 11.50 | 12.25 | 11.50 | 11.85 | 11.85 | 1.72% | 27,000 |
| Sep 21, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 1,055 |
| Sep 18, 2026 | 11.25 | 11.65 | 11.25 | 11.65 | 11.65 | 3.56% | 58,260 |
| Sep 17, 2026 | 11.25 | 11.50 | 11.25 | 11.25 | 11.25 | - | 4,000 |
| Sep 16, 2026 | 11.70 | 11.70 | 11.05 | 11.25 | 11.25 | -4.66% | 6,000 |
| Sep 15, 2026 | 11.75 | 11.80 | 11.75 | 11.80 | 11.80 | - | 24,000 |
| Sep 14, 2026 | 11.45 | 12.00 | 11.45 | 11.80 | 11.80 | -5.60% | 7,100 |
| Sep 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 5,000 |
| Sep 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 8,400 |
| Aug 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 5,000 |
| Aug 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | 20,035 |
| Aug 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | 15,800 |
| Aug 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 1,000 |
| Aug 21, 2026 | 11.60 | 12.25 | 11.55 | 12.20 | 12.20 | 3.39% | 50,000 |
| Aug 20, 2026 | 11.55 | 11.80 | 11.55 | 11.80 | 11.80 | 2.61% | 12,000 |
| Aug 18, 2026 | 12.20 | 12.20 | 11.50 | 11.50 | 11.50 | -6.12% | 23,291 |
| Aug 17, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% | 2,000 |
| 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 |