Rayzher Industrial Co., Ltd. (TPEX:7703)
Taiwan · Delayed Price · Currency is TWD 205.50
-2.00 (-0.96%)
At close: Dec 5, 2025
Rayzher Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 207.50 | 213.00 | 205.00 | 205.50 | 205.50 | -0.96% | 146,595 |
| Dec 4, 2025 | 206.00 | 209.50 | 205.50 | 207.50 | 207.50 | 2.22% | 226,020 |
| Dec 3, 2025 | 195.00 | 205.00 | 195.00 | 203.00 | 203.00 | 5.45% | 159,983 |
| Dec 2, 2025 | 195.50 | 195.50 | 192.00 | 192.50 | 192.50 | -1.28% | 22,945 |
| Dec 1, 2025 | 200.00 | 200.00 | 193.00 | 195.00 | 195.00 | -2.99% | 64,653 |
| Nov 28, 2025 | 195.00 | 202.00 | 195.00 | 201.00 | 201.00 | 3.61% | 71,522 |
| Nov 27, 2025 | 198.00 | 198.50 | 192.50 | 194.00 | 194.00 | -0.26% | 32,671 |
| Nov 26, 2025 | 192.00 | 197.50 | 192.00 | 194.50 | 194.50 | 3.46% | 66,554 |
| Nov 25, 2025 | 190.00 | 195.00 | 187.50 | 188.00 | 188.00 | 0.53% | 140,022 |
| Nov 24, 2025 | 187.00 | 189.00 | 187.00 | 187.00 | 187.00 | 0.54% | 49,096 |
| Nov 21, 2025 | 190.00 | 190.00 | 183.50 | 186.00 | 186.00 | -3.38% | 51,447 |
| Nov 20, 2025 | 195.50 | 195.50 | 192.00 | 192.50 | 192.50 | 1.85% | 35,732 |
| Nov 19, 2025 | 188.50 | 193.50 | 182.00 | 189.00 | 189.00 | - | 94,061 |
| Nov 18, 2025 | 200.00 | 200.00 | 187.00 | 189.00 | 189.00 | -4.06% | 116,588 |
| Nov 17, 2025 | 199.00 | 202.00 | 197.00 | 197.00 | 197.00 | 0.25% | 77,715 |
| Nov 14, 2025 | 202.00 | 202.00 | 196.50 | 196.50 | 196.50 | -2.72% | 100,516 |
| Nov 13, 2025 | 199.00 | 205.50 | 199.00 | 202.00 | 202.00 | 0.50% | 89,640 |
| Nov 12, 2025 | 207.00 | 210.00 | 198.50 | 201.00 | 201.00 | -1.95% | 160,976 |
| Nov 11, 2025 | 218.00 | 218.00 | 203.00 | 205.00 | 205.00 | 3.27% | 422,866 |
| Nov 10, 2025 | 204.50 | 207.00 | 195.50 | 198.50 | 198.50 | -2.93% | 278,744 |
| Nov 7, 2025 | 208.50 | 210.50 | 203.00 | 204.50 | 204.50 | -4.44% | 277,834 |
| Nov 6, 2025 | 221.00 | 223.00 | 214.00 | 214.00 | 214.00 | -2.73% | 144,841 |
| Nov 5, 2025 | 208.00 | 220.00 | 205.50 | 220.00 | 220.00 | 2.56% | 136,076 |
| Nov 4, 2025 | 209.50 | 222.00 | 209.00 | 214.50 | 214.50 | 1.90% | 221,600 |
| Nov 3, 2025 | 209.50 | 214.50 | 208.50 | 210.50 | 210.50 | -1.41% | 151,123 |
| Oct 31, 2025 | 219.00 | 221.50 | 213.50 | 213.50 | 213.50 | -1.61% | 143,521 |
| Oct 30, 2025 | 216.00 | 223.50 | 215.00 | 217.00 | 217.00 | 0.46% | 168,288 |
| Oct 29, 2025 | 216.00 | 222.50 | 212.00 | 216.00 | 216.00 | 1.65% | 189,048 |
| Oct 28, 2025 | 215.00 | 215.00 | 210.50 | 212.50 | 212.50 | -1.16% | 72,521 |
| Oct 27, 2025 | 217.00 | 217.00 | 212.00 | 215.00 | 215.00 | 1.18% | 128,166 |
| Oct 23, 2025 | 210.50 | 215.00 | 207.50 | 212.50 | 212.50 | -0.47% | 181,406 |
| Oct 22, 2025 | 225.00 | 225.00 | 213.00 | 213.50 | 213.50 | -5.53% | 411,804 |
| Oct 21, 2025 | 227.00 | 230.50 | 226.00 | 226.00 | 226.00 | - | 96,309 |
| Oct 20, 2025 | 230.50 | 230.50 | 225.50 | 226.00 | 226.00 | 0.22% | 126,503 |
| Oct 17, 2025 | 233.50 | 234.50 | 224.50 | 225.50 | 225.50 | -4.25% | 299,886 |
| Oct 16, 2025 | 241.00 | 243.50 | 234.50 | 235.50 | 235.50 | -1.67% | 339,584 |
| Oct 15, 2025 | 230.00 | 241.00 | 230.00 | 239.50 | 239.50 | 5.97% | 280,984 |
| Oct 14, 2025 | 235.00 | 244.00 | 226.00 | 226.00 | 226.00 | -1.74% | 322,290 |
| Oct 13, 2025 | 222.50 | 233.00 | 222.00 | 230.00 | 230.00 | -3.16% | 233,140 |
| Oct 9, 2025 | 230.00 | 246.00 | 230.00 | 237.50 | 237.50 | 2.81% | 408,008 |
| Oct 8, 2025 | 228.50 | 231.50 | 223.00 | 231.00 | 231.00 | 0.43% | 137,994 |
| Oct 7, 2025 | 223.50 | 235.00 | 222.50 | 230.00 | 230.00 | 2.22% | 248,541 |
| Oct 3, 2025 | 223.00 | 228.50 | 221.50 | 225.00 | 225.00 | -0.88% | 281,942 |
| Oct 2, 2025 | 230.50 | 232.50 | 225.50 | 227.00 | 227.00 | -0.66% | 154,119 |
| Oct 1, 2025 | 227.00 | 236.50 | 227.00 | 228.50 | 228.50 | 1.11% | 244,800 |
| Sep 30, 2025 | 226.00 | 229.00 | 223.00 | 226.00 | 226.00 | - | 208,228 |
| Sep 26, 2025 | 227.00 | 231.00 | 221.50 | 226.00 | 226.00 | -1.95% | 248,939 |
| Sep 25, 2025 | 236.00 | 238.50 | 230.00 | 230.50 | 230.50 | -2.33% | 244,482 |
| Sep 24, 2025 | 236.00 | 242.00 | 235.50 | 236.00 | 236.00 | -1.67% | 252,600 |
| Sep 23, 2025 | 241.00 | 242.50 | 231.00 | 240.00 | 240.00 | 0.42% | 441,619 |