Rayzher Industrial Co., Ltd. (TPEX:7703)
Taiwan · Delayed Price · Currency is TWD 178.00
+1.50 (0.85%)
Oct 28, 2026, 1:12 PM CST
Rayzher Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | 0.85% | 21,725 |
| Oct 27, 2026 | 175.50 | 176.50 | 170.00 | 176.50 | 176.50 | -0.56% | 31,534 |
| Oct 22, 2026 | 180.00 | 180.00 | 177.50 | 177.50 | 177.50 | -1.93% | 17,892 |
| Oct 21, 2026 | 180.00 | 182.00 | 180.00 | 181.00 | 181.00 | 1.69% | 16,711 |
| Oct 20, 2026 | 180.00 | 181.00 | 178.00 | 178.00 | 178.00 | -1.11% | 15,834 |
| Oct 19, 2026 | 182.00 | 182.00 | 178.00 | 180.00 | 180.00 | -2.17% | 29,609 |
| Oct 16, 2026 | 185.50 | 190.50 | 184.00 | 184.00 | 184.00 | -0.54% | 83,872 |
| Oct 15, 2026 | 183.00 | 188.00 | 183.00 | 185.00 | 185.00 | -3.90% | 67,109 |
| Oct 14, 2026 | 190.00 | 192.50 | 190.00 | 192.50 | 192.50 | 1.32% | 30,342 |
| Oct 13, 2026 | 190.00 | 193.50 | 188.00 | 190.00 | 190.00 | -4.04% | 162,092 |
| Oct 12, 2026 | 202.00 | 202.00 | 196.50 | 198.00 | 198.00 | -1.98% | 68,572 |
| Oct 8, 2026 | 207.00 | 207.00 | 200.50 | 202.00 | 202.00 | -1.94% | 47,697 |
| Oct 7, 2026 | 205.00 | 208.00 | 205.00 | 206.00 | 206.00 | 0.24% | 50,059 |
| Oct 6, 2026 | 205.00 | 205.50 | 204.50 | 205.50 | 205.50 | - | 19,792 |
| Oct 5, 2026 | 205.50 | 206.00 | 203.00 | 205.50 | 205.50 | 0.24% | 54,020 |
| Oct 2, 2026 | 204.50 | 206.00 | 204.00 | 205.00 | 205.00 | - | 31,915 |
| Oct 1, 2026 | 204.50 | 207.00 | 203.50 | 205.00 | 205.00 | 1.74% | 91,894 |
| Sep 30, 2026 | 199.00 | 204.00 | 199.00 | 201.50 | 201.50 | 1.00% | 46,517 |
| Sep 29, 2026 | 204.00 | 204.00 | 199.00 | 199.50 | 199.50 | -1.72% | 34,644 |
| Sep 24, 2026 | 202.50 | 204.50 | 201.00 | 203.00 | 203.00 | 1.00% | 109,809 |
| Sep 23, 2026 | 200.00 | 203.50 | 200.00 | 201.00 | 201.00 | 0.50% | 95,917 |
| Sep 22, 2026 | 199.50 | 202.00 | 199.50 | 200.00 | 200.00 | - | 35,412 |
| Sep 21, 2026 | 202.50 | 203.00 | 199.50 | 200.00 | 200.00 | -1.48% | 49,117 |
| Sep 18, 2026 | 198.50 | 204.00 | 198.50 | 203.00 | 203.00 | 2.27% | 47,333 |
| 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 |