Rayzher Industrial Co., Ltd. (TPEX:7703)
Taiwan · Delayed Price · Currency is TWD 209.50
-4.00 (-1.87%)
May 8, 2026, 1:30 PM CST
Rayzher Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 210.50 | 215.50 | 209.50 | 209.50 | 209.50 | -1.87% | 130,981 |
| May 7, 2026 | 218.00 | 218.00 | 212.50 | 213.50 | 213.50 | -2.06% | 137,377 |
| May 6, 2026 | 220.50 | 222.50 | 216.00 | 218.00 | 218.00 | 0.46% | 188,504 |
| May 5, 2026 | 206.50 | 220.00 | 206.00 | 217.00 | 217.00 | 5.85% | 182,386 |
| May 4, 2026 | 203.50 | 208.00 | 203.00 | 205.00 | 205.00 | -1.68% | 216,866 |
| Apr 30, 2026 | 209.50 | 209.50 | 207.00 | 208.50 | 208.50 | -0.24% | 75,921 |
| Apr 29, 2026 | 211.00 | 211.00 | 206.00 | 209.00 | 209.00 | 0.48% | 94,029 |
| Apr 28, 2026 | 207.50 | 211.00 | 207.00 | 208.00 | 208.00 | 0.24% | 190,944 |
| Apr 27, 2026 | 211.50 | 211.50 | 206.00 | 207.50 | 207.50 | -1.89% | 264,594 |
| Apr 24, 2026 | 220.00 | 222.00 | 210.50 | 211.50 | 211.50 | -3.64% | 261,464 |
| Apr 23, 2026 | 227.00 | 231.50 | 210.00 | 219.50 | 219.50 | -3.09% | 461,287 |
| Apr 22, 2026 | 231.00 | 232.00 | 226.00 | 226.50 | 226.50 | -1.95% | 264,983 |
| Apr 21, 2026 | 234.00 | 235.50 | 230.00 | 231.00 | 231.00 | - | 239,043 |
| Apr 20, 2026 | 230.00 | 237.00 | 228.00 | 231.00 | 231.00 | 0.22% | 340,411 |
| Apr 17, 2026 | 237.00 | 238.50 | 227.00 | 230.50 | 230.50 | -2.95% | 367,829 |
| Apr 16, 2026 | 241.50 | 242.00 | 230.00 | 237.50 | 237.50 | -2.26% | 348,021 |
| Apr 15, 2026 | 248.00 | 248.00 | 236.50 | 243.00 | 243.00 | 2.10% | 575,877 |
| Apr 14, 2026 | 223.50 | 243.00 | 221.00 | 238.00 | 238.00 | 7.69% | 980,073 |
| Apr 13, 2026 | 213.00 | 222.50 | 212.50 | 221.00 | 221.00 | 2.79% | 279,700 |
| Apr 10, 2026 | 218.50 | 218.50 | 210.50 | 215.00 | 215.00 | -4.66% | 436,991 |
| Apr 9, 2026 | 223.00 | 228.00 | 223.00 | 225.50 | 225.50 | 1.58% | 263,113 |
| Apr 8, 2026 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 2.30% | 192,985 |
| Apr 7, 2026 | 230.00 | 230.00 | 217.00 | 217.00 | 217.00 | -3.13% | 197,062 |
| Apr 2, 2026 | 220.00 | 230.00 | 220.00 | 224.00 | 224.00 | 4.19% | 395,841 |
| Apr 1, 2026 | 220.50 | 220.50 | 213.50 | 215.00 | 215.00 | 1.42% | 91,797 |
| Mar 31, 2026 | 222.50 | 222.50 | 207.50 | 212.00 | 212.00 | -5.78% | 209,692 |
| Mar 30, 2026 | 231.00 | 231.50 | 219.00 | 225.00 | 225.00 | -4.26% | 234,024 |
| Mar 27, 2026 | 218.00 | 235.00 | 215.00 | 235.00 | 235.00 | 7.80% | 373,073 |
| Mar 26, 2026 | 231.00 | 246.00 | 218.00 | 218.00 | 218.00 | -3.96% | 1,033,741 |
| Mar 25, 2026 | 215.00 | 227.00 | 212.00 | 227.00 | 227.00 | 9.93% | 492,286 |
| Mar 24, 2026 | 211.00 | 215.00 | 206.50 | 206.50 | 206.50 | 0.24% | 205,242 |
| Mar 23, 2026 | 202.00 | 214.50 | 202.00 | 206.00 | 206.00 | -0.96% | 178,955 |
| Mar 20, 2026 | 206.00 | 212.00 | 203.00 | 208.00 | 208.00 | 1.71% | 85,206 |
| Mar 19, 2026 | 204.50 | 204.50 | 201.50 | 204.50 | 204.50 | -0.73% | 68,083 |
| Mar 18, 2026 | 209.50 | 209.50 | 204.00 | 206.00 | 206.00 | 0.49% | 48,419 |
| Mar 17, 2026 | 206.00 | 208.00 | 204.00 | 205.00 | 205.00 | 1.49% | 54,256 |
| Mar 16, 2026 | 198.00 | 204.00 | 195.00 | 202.00 | 202.00 | 3.06% | 79,704 |
| Mar 13, 2026 | 201.00 | 201.00 | 195.50 | 196.00 | 196.00 | -2.00% | 38,635 |
| Mar 12, 2026 | 200.50 | 201.50 | 198.00 | 200.00 | 200.00 | -1.23% | 59,112 |
| Mar 11, 2026 | 199.00 | 203.00 | 199.00 | 202.50 | 202.50 | 2.02% | 55,748 |
| Mar 10, 2026 | 200.00 | 200.50 | 193.50 | 198.50 | 198.50 | 2.85% | 80,342 |
| Mar 9, 2026 | 199.00 | 199.50 | 185.00 | 193.00 | 193.00 | -3.26% | 117,097 |
| 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 |