Rayzher Industrial Co., Ltd. (TPEX:7703)
Taiwan · Delayed Price · Currency is TWD 199.50
-5.50 (-2.68%)
At close: Mar 6, 2026
Rayzher Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 202.00 | 209.00 | 199.00 | 199.50 | 199.50 | -2.68% | 203,017 |
| Mar 5, 2026 | 206.50 | 206.50 | 201.00 | 205.00 | 205.00 | 4.86% | 54,941 |
| Mar 4, 2026 | 205.50 | 205.50 | 193.00 | 195.50 | 195.50 | -4.63% | 112,963 |
| Mar 3, 2026 | 211.00 | 213.50 | 204.00 | 205.00 | 205.00 | -3.07% | 94,504 |
| Mar 2, 2026 | 214.50 | 214.50 | 210.00 | 211.50 | 211.50 | -2.53% | 114,741 |
| Feb 26, 2026 | 212.50 | 221.00 | 212.50 | 217.00 | 217.00 | 0.46% | 198,862 |
| Feb 25, 2026 | 211.00 | 216.00 | 210.50 | 216.00 | 216.00 | 2.61% | 114,389 |
| Feb 24, 2026 | 206.50 | 210.50 | 205.50 | 210.50 | 210.50 | 1.94% | 62,817 |
| Feb 23, 2026 | 206.50 | 210.00 | 203.00 | 206.50 | 206.50 | 2.74% | 97,173 |
| Feb 11, 2026 | 197.00 | 201.00 | 195.00 | 201.00 | 201.00 | 1.52% | 38,289 |
| Feb 10, 2026 | 198.50 | 201.00 | 195.50 | 198.00 | 198.00 | - | 52,601 |
| Feb 9, 2026 | 198.00 | 200.00 | 196.50 | 198.00 | 198.00 | 0.76% | 43,089 |
| Feb 6, 2026 | 199.00 | 199.00 | 195.00 | 196.50 | 196.50 | -3.44% | 104,511 |
| Feb 5, 2026 | 209.00 | 209.50 | 203.50 | 203.50 | 203.50 | -2.63% | 45,847 |
| Feb 4, 2026 | 209.50 | 209.50 | 205.50 | 209.00 | 209.00 | -0.48% | 39,776 |
| Feb 3, 2026 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1.94% | 52,740 |
| Feb 2, 2026 | 201.00 | 206.50 | 200.00 | 206.00 | 206.00 | - | 107,930 |
| Jan 30, 2026 | 215.00 | 215.00 | 205.50 | 206.00 | 206.00 | -4.41% | 179,624 |
| Jan 29, 2026 | 218.00 | 221.00 | 215.00 | 215.50 | 215.50 | -1.15% | 138,829 |
| Jan 28, 2026 | 221.00 | 222.00 | 217.50 | 218.00 | 218.00 | -0.46% | 90,310 |
| Jan 27, 2026 | 221.00 | 221.00 | 218.00 | 219.00 | 219.00 | -1.35% | 80,059 |
| Jan 26, 2026 | 221.00 | 223.00 | 218.00 | 222.00 | 222.00 | 1.60% | 109,155 |
| Jan 23, 2026 | 219.50 | 221.00 | 217.00 | 218.50 | 218.50 | 0.92% | 140,867 |
| Jan 22, 2026 | 218.50 | 218.50 | 215.00 | 216.50 | 216.50 | 0.70% | 114,794 |
| Jan 21, 2026 | 222.00 | 222.50 | 215.00 | 215.00 | 215.00 | -3.15% | 189,958 |
| Jan 20, 2026 | 226.00 | 226.00 | 220.50 | 222.00 | 222.00 | -2.63% | 271,872 |
| Jan 19, 2026 | 235.50 | 235.50 | 228.00 | 228.00 | 228.00 | -4.20% | 306,751 |
| Jan 16, 2026 | 250.00 | 256.00 | 237.00 | 238.00 | 238.00 | -1.04% | 500,544 |
| Jan 15, 2026 | 245.00 | 245.00 | 239.00 | 240.50 | 240.50 | -1.84% | 188,056 |
| Jan 14, 2026 | 255.00 | 255.00 | 239.00 | 245.00 | 245.00 | -2.00% | 626,078 |
| Jan 13, 2026 | 241.00 | 258.00 | 241.00 | 250.00 | 250.00 | 4.38% | 1,192,835 |
| Jan 12, 2026 | 237.00 | 240.50 | 225.00 | 239.50 | 239.50 | -0.83% | 923,319 |
| Jan 9, 2026 | 238.00 | 242.00 | 233.00 | 241.50 | 241.50 | 3.21% | 285,234 |
| Jan 8, 2026 | 236.00 | 240.00 | 230.50 | 234.00 | 234.00 | -0.85% | 191,024 |
| Jan 7, 2026 | 242.00 | 243.50 | 236.00 | 236.00 | 236.00 | -1.05% | 237,665 |
| Jan 6, 2026 | 238.00 | 243.00 | 233.00 | 238.50 | 238.50 | 1.92% | 342,297 |
| Jan 5, 2026 | 234.00 | 238.00 | 232.50 | 234.00 | 234.00 | 2.18% | 268,138 |
| Jan 2, 2026 | 232.50 | 234.00 | 227.50 | 229.00 | 229.00 | -1.29% | 137,476 |
| Dec 31, 2025 | 232.00 | 235.00 | 231.50 | 232.00 | 232.00 | 1.31% | 129,998 |
| Dec 30, 2025 | 226.50 | 230.50 | 226.50 | 229.00 | 229.00 | 0.88% | 103,405 |
| Dec 29, 2025 | 235.00 | 235.00 | 225.00 | 227.00 | 227.00 | -2.37% | 168,011 |
| Dec 26, 2025 | 230.00 | 233.50 | 228.00 | 232.50 | 232.50 | 1.31% | 135,571 |
| Dec 24, 2025 | 233.50 | 234.00 | 228.50 | 229.50 | 229.50 | -2.13% | 141,303 |
| Dec 23, 2025 | 240.00 | 240.50 | 233.00 | 234.50 | 234.50 | -2.29% | 124,756 |
| Dec 22, 2025 | 238.00 | 245.00 | 235.00 | 240.00 | 240.00 | 2.35% | 401,324 |
| Dec 19, 2025 | 228.00 | 237.00 | 228.00 | 234.50 | 234.50 | 2.63% | 244,772 |
| Dec 18, 2025 | 226.50 | 229.00 | 225.50 | 228.50 | 228.50 | -0.65% | 120,650 |
| Dec 17, 2025 | 226.00 | 233.50 | 225.00 | 230.00 | 230.00 | 0.88% | 187,488 |
| Dec 16, 2025 | 233.00 | 233.00 | 224.50 | 228.00 | 228.00 | -2.15% | 197,429 |
| Dec 15, 2025 | 222.00 | 236.50 | 220.00 | 233.00 | 233.00 | 2.87% | 261,532 |