Rayzher Industrial Co., Ltd. (TPEX:7703)
Taiwan · Delayed Price · Currency is TWD 287.00
+2.50 (0.88%)
Sep 3, 2025, 11:59 AM CST
Rayzher Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 270.50 | 277.00 | 270.50 | 277.00 | 277.00 | 9.92% | 639,706 |
| Aug 28, 2025 | 230.50 | 252.00 | 226.50 | 252.00 | 252.00 | 9.80% | 976,695 |
| Aug 27, 2025 | 224.00 | 237.50 | 219.00 | 229.50 | 229.50 | 3.85% | 981,475 |
| Aug 26, 2025 | 219.00 | 222.00 | 215.50 | 221.00 | 221.00 | 2.31% | 407,229 |
| Aug 25, 2025 | 225.50 | 229.50 | 216.00 | 216.00 | 216.00 | -0.23% | 484,074 |
| Aug 22, 2025 | 227.00 | 227.00 | 208.00 | 216.50 | 216.50 | -3.35% | 709,632 |
| Aug 21, 2025 | 231.00 | 235.00 | 222.00 | 224.00 | 224.00 | -1.97% | 754,042 |
| Aug 20, 2025 | 226.00 | 238.50 | 220.00 | 228.50 | 228.50 | -0.44% | 1,051,724 |
| Aug 19, 2025 | 224.50 | 234.50 | 218.00 | 229.50 | 229.50 | 5.52% | 1,524,914 |
| Aug 18, 2025 | 200.00 | 217.50 | 200.00 | 217.50 | 217.50 | 9.85% | 688,065 |
| Aug 15, 2025 | 184.00 | 200.50 | 184.00 | 198.00 | 198.00 | 8.20% | 739,403 |
| Aug 14, 2025 | 180.50 | 185.00 | 179.50 | 183.00 | 183.00 | 2.23% | 294,092 |
| Aug 13, 2025 | 181.00 | 182.50 | 175.50 | 179.00 | 179.00 | 0.85% | 628,043 |
| Aug 12, 2025 | 170.00 | 177.50 | 170.00 | 177.50 | 177.50 | 4.41% | 271,121 |
| Aug 11, 2025 | 171.00 | 173.00 | 167.50 | 170.00 | 170.00 | -1.73% | 246,957 |
| Aug 8, 2025 | 174.50 | 177.00 | 171.50 | 173.00 | 173.00 | -0.86% | 439,728 |
| Aug 7, 2025 | 166.00 | 180.50 | 165.00 | 174.50 | 174.50 | 6.08% | 698,851 |
| Aug 6, 2025 | 166.00 | 166.50 | 162.00 | 164.50 | 164.50 | -0.90% | 140,190 |
| Aug 5, 2025 | 166.00 | 167.50 | 165.00 | 166.00 | 166.00 | - | 121,795 |
| Aug 4, 2025 | 167.00 | 167.00 | 163.50 | 166.00 | 166.00 | - | 126,662 |
| Aug 1, 2025 | 167.00 | 171.50 | 163.50 | 166.00 | 166.00 | 2.79% | 588,759 |
| Jul 31, 2025 | 158.00 | 161.50 | 158.00 | 161.50 | 161.50 | 2.87% | 106,912 |
| Jul 30, 2025 | 159.00 | 159.00 | 156.00 | 157.00 | 157.00 | -1.26% | 120,139 |
| Jul 29, 2025 | 161.50 | 163.00 | 158.00 | 159.00 | 159.00 | -1.85% | 160,852 |
| Jul 28, 2025 | 164.50 | 164.50 | 160.50 | 162.00 | 162.00 | -0.61% | 103,194 |
| Jul 25, 2025 | 163.50 | 164.50 | 160.50 | 163.00 | 163.00 | 0.62% | 68,660 |
| Jul 24, 2025 | 159.00 | 166.50 | 158.00 | 162.00 | 162.00 | 3.18% | 357,608 |
| Jul 23, 2025 | 155.50 | 157.50 | 155.00 | 157.00 | 157.00 | 2.28% | 114,975 |
| Jul 22, 2025 | 157.50 | 158.00 | 153.00 | 153.50 | 153.50 | -2.54% | 83,651 |
| Jul 21, 2025 | 158.50 | 158.50 | 154.00 | 157.50 | 157.50 | - | 75,898 |
| Jul 18, 2025 | 157.00 | 157.50 | 155.50 | 157.50 | 157.50 | 0.32% | 56,214 |
| Jul 17, 2025 | 154.00 | 157.00 | 152.50 | 157.00 | 157.00 | 2.61% | 68,781 |
| Jul 16, 2025 | 158.50 | 159.50 | 152.00 | 153.00 | 153.00 | -3.47% | 225,848 |
| Jul 15, 2025 | 159.00 | 161.50 | 158.00 | 158.50 | 158.50 | -0.63% | 163,667 |
| Jul 14, 2025 | 154.50 | 162.00 | 154.50 | 159.50 | 159.50 | 3.24% | 212,055 |
| Jul 11, 2025 | 154.50 | 157.50 | 154.50 | 154.50 | 154.50 | 1.31% | 144,272 |
| Jul 10, 2025 | 157.50 | 159.50 | 152.00 | 152.50 | 152.50 | 0.33% | 164,576 |
| Jul 9, 2025 | 149.50 | 153.00 | 147.50 | 152.00 | 152.00 | 0.33% | 85,837 |
| Jul 8, 2025 | 147.00 | 153.50 | 146.00 | 151.50 | 151.50 | 1.00% | 103,935 |
| Jul 7, 2025 | 144.00 | 150.00 | 143.50 | 150.00 | 150.00 | 4.17% | 76,084 |
| Jul 4, 2025 | 148.00 | 148.00 | 142.50 | 144.00 | 144.00 | -2.04% | 49,093 |
| Jul 3, 2025 | 144.50 | 149.00 | 142.00 | 147.00 | 147.00 | 2.08% | 115,426 |
| Jul 2, 2025 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 1.41% | 25,140 |
| Jul 1, 2025 | 143.50 | 145.00 | 142.00 | 142.00 | 142.00 | 0.71% | 37,304 |
| Jun 30, 2025 | 146.00 | 146.50 | 139.00 | 141.00 | 141.00 | -1.74% | 39,967 |
| Jun 27, 2025 | 144.00 | 144.50 | 143.00 | 143.50 | 143.50 | -0.69% | 25,957 |
| Jun 26, 2025 | 146.00 | 146.00 | 143.00 | 144.50 | 144.50 | -1.70% | 35,813 |
| Jun 25, 2025 | 151.00 | 152.00 | 146.50 | 147.00 | 147.00 | -2.00% | 82,304 |
| Jun 24, 2025 | 141.00 | 150.50 | 141.00 | 150.00 | 150.00 | 7.14% | 200,484 |
| Jun 23, 2025 | 137.00 | 141.50 | 136.50 | 140.00 | 140.00 | 2.19% | 37,610 |