Raytek Semiconductor, Inc (TPEX:7873)
Taiwan · Delayed Price · Currency is TWD 180.00
-18.50 (-9.32%)
At close: Jul 8, 2026
Raytek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 183.00 | 187.00 | 175.00 | 178.50 | 178.50 | -0.83% | 243,378 |
| Jul 8, 2026 | 200.00 | 200.00 | 171.00 | 180.00 | 180.00 | -9.32% | 501,557 |
| Jul 7, 2026 | 202.00 | 202.00 | 193.00 | 198.50 | 198.50 | -1.73% | 215,883 |
| Jul 6, 2026 | 202.00 | 212.00 | 201.00 | 202.00 | 202.00 | - | 254,456 |
| Jul 3, 2026 | 204.00 | 204.50 | 199.00 | 202.00 | 202.00 | -0.98% | 160,825 |
| Jul 2, 2026 | 203.00 | 209.50 | 198.00 | 204.00 | 204.00 | 0.49% | 296,752 |
| Jul 1, 2026 | 203.00 | 210.50 | 201.50 | 203.00 | 203.00 | - | 182,662 |
| Jun 30, 2026 | 202.00 | 208.50 | 200.00 | 203.00 | 203.00 | 0.50% | 181,966 |
| Jun 29, 2026 | 206.00 | 208.00 | 197.00 | 202.00 | 202.00 | -1.22% | 168,531 |
| Jun 26, 2026 | 211.50 | 211.50 | 198.50 | 204.50 | 204.50 | -3.76% | 278,742 |
| Jun 25, 2026 | 220.00 | 220.00 | 206.00 | 212.50 | 212.50 | -4.71% | 455,439 |
| Jun 24, 2026 | 214.50 | 223.00 | 209.00 | 223.00 | 223.00 | 3.96% | 451,255 |
| Jun 23, 2026 | 215.00 | 222.00 | 209.00 | 214.50 | 214.50 | -0.23% | 351,856 |
| Jun 22, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 0.23% | 474,033 |
| Jun 18, 2026 | 208.00 | 224.50 | 207.50 | 214.50 | 214.50 | 2.39% | 473,921 |
| Jun 17, 2026 | 215.00 | 215.00 | 203.00 | 209.50 | 209.50 | -2.78% | 311,651 |
| Jun 16, 2026 | 228.00 | 228.50 | 210.00 | 215.50 | 215.50 | -4.86% | 465,485 |
| Jun 15, 2026 | 232.00 | 237.00 | 221.50 | 226.50 | 226.50 | -1.74% | 370,687 |
| Jun 12, 2026 | 220.00 | 240.50 | 215.00 | 230.50 | 230.50 | 6.71% | 863,447 |
| Jun 11, 2026 | 214.00 | 221.00 | 207.50 | 216.00 | 216.00 | -1.14% | 329,178 |
| Jun 10, 2026 | 218.00 | 230.00 | 209.50 | 218.50 | 218.50 | -2.67% | 510,575 |
| Jun 9, 2026 | 213.00 | 236.00 | 208.00 | 224.50 | 224.50 | 6.15% | 744,607 |
| Jun 8, 2026 | 197.00 | 226.00 | 180.00 | 211.50 | 211.50 | 0.71% | 630,141 |
| Jun 5, 2026 | 206.00 | 218.50 | 199.50 | 210.00 | 210.00 | 1.94% | 641,582 |
| Jun 4, 2026 | 206.00 | 220.50 | 200.00 | 206.00 | 206.00 | -0.24% | 520,750 |
| Jun 3, 2026 | 209.50 | 224.00 | 200.00 | 206.50 | 206.50 | 3.25% | 583,326 |
| Jun 2, 2026 | 236.00 | 236.00 | 190.00 | 200.00 | 200.00 | -15.25% | 1,136,571 |
| Jun 1, 2026 | 261.50 | 275.00 | 229.50 | 236.00 | 236.00 | -14.95% | 1,394,329 |