Rayzher Industrial Co., Ltd. (TPEX:7703)
Taiwan · Delayed Price · Currency is TWD 203.00
+4.50 (2.27%)
Sep 18, 2026, 1:30 PM CST
Rayzher Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 202.00 | 202.50 | 197.00 | 198.50 | 198.50 | 0.25% | 69,057 |
| Sep 16, 2026 | 199.00 | 201.00 | 197.00 | 198.00 | 198.00 | -0.50% | 29,994 |
| Sep 15, 2026 | 195.00 | 201.00 | 195.00 | 199.00 | 199.00 | 2.05% | 67,416 |
| Sep 14, 2026 | 199.00 | 199.00 | 193.50 | 195.00 | 195.00 | -2.50% | 62,818 |
| Sep 11, 2026 | 205.50 | 205.50 | 196.00 | 200.00 | 200.00 | -2.20% | 71,722 |
| Sep 10, 2026 | 217.00 | 217.00 | 202.00 | 204.50 | 204.50 | -0.49% | 140,580 |
| Sep 9, 2026 | 202.00 | 206.00 | 202.00 | 205.50 | 205.50 | 2.75% | 176,215 |
| Sep 8, 2026 | 201.50 | 202.00 | 198.00 | 200.00 | 200.00 | - | 64,862 |
| Sep 7, 2026 | 195.50 | 201.50 | 192.00 | 200.00 | 200.00 | 6.67% | 287,309 |
| Sep 4, 2026 | 187.50 | 190.00 | 184.00 | 187.50 | 187.50 | 1.08% | 141,008 |
| Sep 3, 2026 | 180.00 | 188.50 | 180.00 | 185.50 | 185.50 | 3.63% | 141,294 |
| Sep 2, 2026 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | -1.92% | 65,108 |
| Sep 1, 2026 | 179.50 | 182.50 | 179.50 | 182.50 | 182.50 | 1.96% | 33,114 |
| Aug 31, 2026 | 179.50 | 182.00 | 177.00 | 179.00 | 179.00 | -1.65% | 40,140 |
| Aug 28, 2026 | 182.00 | 182.00 | 179.50 | 182.00 | 182.00 | - | 21,489 |
| Aug 27, 2026 | 184.00 | 184.50 | 180.00 | 182.00 | 182.00 | -0.55% | 32,891 |
| Aug 26, 2026 | 178.50 | 183.00 | 178.50 | 183.00 | 183.00 | 3.10% | 121,412 |
| Aug 25, 2026 | 177.00 | 177.50 | 174.00 | 177.50 | 177.50 | -1.11% | 43,837 |
| Aug 24, 2026 | 179.00 | 180.00 | 178.50 | 179.50 | 179.50 | 0.84% | 51,723 |
| Aug 21, 2026 | 182.00 | 182.00 | 176.50 | 178.00 | 178.00 | -0.56% | 22,603 |
| Aug 20, 2026 | 177.00 | 179.00 | 175.00 | 179.00 | 179.00 | 1.13% | 57,395 |
| Aug 19, 2026 | 177.50 | 178.50 | 173.50 | 177.00 | 177.00 | -1.12% | 36,356 |
| Aug 18, 2026 | 176.50 | 179.50 | 174.50 | 179.00 | 179.00 | 0.56% | 91,182 |
| Aug 17, 2026 | 178.50 | 181.00 | 176.00 | 178.00 | 178.00 | -1.66% | 63,342 |
| Aug 14, 2026 | 183.00 | 183.00 | 178.00 | 181.00 | 181.00 | 0.28% | 27,434 |
| Aug 13, 2026 | 185.50 | 185.50 | 179.00 | 180.50 | 180.50 | 0.28% | 56,939 |
| Aug 12, 2026 | 180.50 | 184.50 | 178.00 | 180.00 | 180.00 | 0.28% | 179,299 |
| Aug 11, 2026 | 184.50 | 184.50 | 177.00 | 179.50 | 179.50 | -2.97% | 150,091 |
| Aug 10, 2026 | 182.00 | 189.00 | 182.00 | 185.00 | 185.00 | 3.93% | 54,104 |
| Aug 7, 2026 | 182.00 | 183.00 | 177.50 | 178.00 | 178.00 | -1.93% | 63,751 |
| Aug 6, 2026 | 175.00 | 182.50 | 174.00 | 181.50 | 181.50 | 5.83% | 110,293 |
| Aug 5, 2026 | 168.00 | 174.00 | 168.00 | 171.50 | 171.50 | 3.94% | 208,634 |
| Aug 4, 2026 | 164.00 | 165.50 | 162.50 | 165.00 | 165.00 | 1.54% | 35,246 |
| Aug 3, 2026 | 161.50 | 168.00 | 161.50 | 162.50 | 162.50 | 0.31% | 161,946 |
| Jul 31, 2026 | 161.00 | 162.00 | 158.50 | 162.00 | 162.00 | 5.88% | 43,101 |
| Jul 30, 2026 | 156.00 | 160.00 | 152.00 | 153.00 | 153.00 | -1.92% | 102,217 |
| Jul 29, 2026 | 165.00 | 166.00 | 153.50 | 156.00 | 156.00 | -7.69% | 279,754 |
| Jul 28, 2026 | 180.00 | 180.00 | 165.00 | 169.00 | 169.00 | -5.59% | 205,627 |
| Jul 27, 2026 | 180.00 | 180.00 | 176.00 | 179.00 | 179.00 | -2.19% | 105,423 |
| Jul 24, 2026 | 183.00 | 187.50 | 181.50 | 183.00 | 183.00 | -2.40% | 81,334 |
| Jul 23, 2026 | 190.00 | 190.00 | 184.00 | 187.50 | 187.50 | -1.06% | 36,120 |
| Jul 22, 2026 | 190.00 | 192.00 | 189.50 | 189.50 | 189.50 | 2.43% | 33,880 |
| Jul 21, 2026 | 183.00 | 187.00 | 183.00 | 185.00 | 185.00 | 1.37% | 55,219 |
| Jul 20, 2026 | 187.00 | 187.50 | 179.00 | 182.50 | 182.50 | -1.88% | 152,176 |
| Jul 17, 2026 | 192.00 | 196.00 | 184.00 | 186.00 | 186.00 | -5.10% | 272,931 |
| Jul 16, 2026 | 199.50 | 199.50 | 194.50 | 196.00 | 196.00 | -1.75% | 39,815 |
| Jul 15, 2026 | 200.50 | 201.50 | 197.50 | 199.50 | 199.50 | 1.27% | 192,219 |
| Jul 14, 2026 | 200.00 | 204.00 | 191.00 | 197.00 | 197.00 | -4.37% | 294,561 |
| Jul 13, 2026 | 220.00 | 220.00 | 202.50 | 206.00 | 206.00 | 2.49% | 561,125 |
| Jul 9, 2026 | 190.00 | 208.00 | 190.00 | 201.00 | 201.00 | 6.07% | 152,723 |