Rayzher Industrial Co., Ltd. (TPEX:7703)
Taiwan · Delayed Price · Currency is TWD 156.00
-13.00 (-7.69%)
Jul 29, 2026, 1:30 PM CST
Rayzher Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 193.50 | 193.50 | 188.00 | 189.50 | 189.50 | -2.07% | 112,358 |
| Jul 7, 2026 | 201.00 | 201.00 | 192.50 | 193.50 | 193.50 | -3.25% | 226,672 |
| Jul 6, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 0.25% | 163,354 |
| Jul 3, 2026 | 202.00 | 203.50 | 199.50 | 199.50 | 199.50 | -1.24% | 207,750 |
| Jul 2, 2026 | 198.00 | 204.00 | 198.00 | 202.00 | 202.00 | 1.76% | 40,455 |
| Jul 1, 2026 | 202.00 | 205.00 | 198.50 | 198.50 | 198.50 | -1.00% | 81,255 |
| Jun 30, 2026 | 203.00 | 203.00 | 199.00 | 200.50 | 200.50 | 0.75% | 121,745 |
| Jun 29, 2026 | 200.00 | 203.50 | 198.00 | 199.00 | 199.00 | -0.75% | 108,357 |
| Jun 26, 2026 | 213.00 | 213.00 | 200.00 | 200.50 | 200.50 | -6.09% | 202,528 |
| Jun 25, 2026 | 216.00 | 216.00 | 208.00 | 213.50 | 213.50 | 0.71% | 387,063 |
| Jun 24, 2026 | 201.00 | 213.00 | 200.50 | 212.00 | 212.00 | 4.43% | 244,785 |
| Jun 23, 2026 | 213.00 | 213.00 | 201.00 | 203.00 | 203.00 | -4.69% | 170,350 |
| Jun 22, 2026 | 207.50 | 215.50 | 207.50 | 213.00 | 213.00 | 3.15% | 150,647 |
| Jun 18, 2026 | 206.50 | 210.00 | 205.50 | 206.50 | 206.50 | 0.49% | 290,121 |
| Jun 17, 2026 | 204.00 | 206.00 | 202.50 | 205.50 | 205.50 | -0.24% | 99,499 |
| Jun 16, 2026 | 210.50 | 210.50 | 204.00 | 206.00 | 206.00 | -1.44% | 168,569 |
| Jun 15, 2026 | 202.50 | 211.00 | 202.50 | 209.00 | 209.00 | 6.36% | 358,347 |
| Jun 12, 2026 | 201.00 | 205.00 | 197.50 | 203.50 | 196.50 | 7.11% | 145,722 |
| Jun 11, 2026 | 187.00 | 192.00 | 186.00 | 190.00 | 183.46 | 1.06% | 91,304 |
| Jun 10, 2026 | 194.00 | 198.00 | 188.00 | 188.00 | 181.53 | -4.57% | 146,338 |
| Jun 9, 2026 | 196.50 | 198.00 | 195.00 | 197.00 | 190.22 | 1.29% | 76,793 |
| Jun 8, 2026 | 181.00 | 196.50 | 180.50 | 194.50 | 187.81 | -2.75% | 219,212 |
| Jun 5, 2026 | 207.00 | 207.00 | 200.00 | 200.00 | 193.12 | -3.15% | 282,328 |
| Jun 4, 2026 | 206.00 | 214.00 | 205.50 | 206.50 | 199.40 | - | 185,837 |
| Jun 3, 2026 | 208.00 | 208.00 | 205.00 | 206.50 | 199.40 | 0.49% | 150,737 |
| Jun 2, 2026 | 208.50 | 208.50 | 205.00 | 205.50 | 198.43 | -1.44% | 138,376 |
| Jun 1, 2026 | 206.50 | 208.50 | 204.50 | 208.50 | 201.33 | 0.97% | 370,616 |
| May 29, 2026 | 208.50 | 210.50 | 206.00 | 206.50 | 199.40 | - | 434,341 |
| May 28, 2026 | 214.50 | 215.00 | 204.00 | 206.50 | 199.40 | -3.73% | 241,402 |
| May 27, 2026 | 217.00 | 218.50 | 213.00 | 214.50 | 207.12 | -1.15% | 204,199 |
| May 26, 2026 | 217.50 | 220.00 | 214.50 | 217.00 | 209.54 | 1.17% | 215,992 |
| May 25, 2026 | 210.00 | 214.50 | 210.00 | 214.50 | 207.12 | 2.63% | 173,942 |
| May 22, 2026 | 211.00 | 211.00 | 206.00 | 209.00 | 201.81 | 0.24% | 489,437 |
| May 21, 2026 | 210.00 | 210.00 | 206.50 | 208.50 | 201.33 | 2.71% | 170,426 |
| May 20, 2026 | 208.50 | 210.00 | 203.00 | 203.00 | 196.02 | -2.40% | 148,645 |
| May 19, 2026 | 216.50 | 216.50 | 208.00 | 208.00 | 200.85 | -3.26% | 155,322 |