Raytek Semiconductor, Inc (TPEX:7873)
Taiwan · Delayed Price · Currency is TWD 155.50
-1.00 (-0.64%)
At close: Sep 7, 2026
Raytek Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 158.50 | 163.50 | 154.50 | 155.50 | 155.50 | -0.64% | 303,865 |
| Sep 4, 2026 | 160.00 | 160.00 | 151.00 | 156.50 | 156.50 | -0.95% | 278,587 |
| Sep 3, 2026 | 160.50 | 166.00 | 149.50 | 158.00 | 158.00 | -1.56% | 477,672 |
| Sep 2, 2026 | 160.50 | 165.00 | 154.00 | 160.50 | 160.50 | -3.02% | 549,221 |
| Sep 1, 2026 | 144.50 | 175.50 | 140.00 | 165.50 | 165.50 | 14.93% | 1,308,984 |
| Aug 31, 2026 | 140.00 | 146.50 | 137.50 | 144.00 | 144.00 | 2.49% | 391,288 |
| Aug 28, 2026 | 134.50 | 145.50 | 129.50 | 140.50 | 140.50 | 4.46% | 254,722 |
| Aug 27, 2026 | 135.50 | 138.00 | 131.00 | 134.50 | 134.50 | 1.89% | 57,194 |
| Aug 26, 2026 | 135.00 | 138.50 | 130.00 | 132.00 | 132.00 | -1.12% | 187,847 |
| Aug 25, 2026 | 139.50 | 139.50 | 130.00 | 133.50 | 133.50 | -2.20% | 86,755 |
| Aug 24, 2026 | 145.00 | 145.00 | 133.50 | 136.50 | 136.50 | -3.53% | 186,544 |
| Aug 21, 2026 | 130.00 | 148.50 | 130.00 | 141.50 | 141.50 | 6.79% | 392,121 |
| Aug 20, 2026 | 134.00 | 134.00 | 130.00 | 132.50 | 132.50 | 1.92% | 68,369 |
| Aug 19, 2026 | 132.50 | 136.50 | 129.50 | 130.00 | 130.00 | -3.70% | 94,102 |
| Aug 18, 2026 | 130.00 | 141.00 | 128.00 | 135.00 | 135.00 | 4.25% | 140,187 |
| Aug 17, 2026 | 130.50 | 130.50 | 126.50 | 129.50 | 129.50 | 1.17% | 72,781 |
| Aug 14, 2026 | 133.00 | 133.00 | 128.00 | 128.00 | 128.00 | -2.29% | 81,532 |
| Aug 13, 2026 | 133.00 | 136.00 | 130.00 | 131.00 | 131.00 | -0.76% | 95,947 |
| Aug 12, 2026 | 136.50 | 136.50 | 130.50 | 132.00 | 132.00 | -2.94% | 98,762 |
| Aug 11, 2026 | 138.00 | 138.00 | 132.00 | 136.00 | 136.00 | -0.73% | 61,594 |
| Aug 10, 2026 | 139.00 | 143.50 | 134.00 | 137.00 | 137.00 | 0.74% | 127,718 |
| Aug 7, 2026 | 144.00 | 147.50 | 134.50 | 136.00 | 136.00 | -3.55% | 158,693 |
| Aug 6, 2026 | 139.00 | 148.00 | 132.00 | 141.00 | 141.00 | 1.44% | 270,885 |
| Aug 5, 2026 | 127.00 | 148.00 | 127.00 | 139.00 | 139.00 | 13.01% | 583,849 |
| Aug 4, 2026 | 116.00 | 125.50 | 110.00 | 123.00 | 123.00 | 6.96% | 321,597 |
| Aug 3, 2026 | 118.00 | 123.50 | 113.00 | 115.00 | 115.00 | -4.96% | 151,263 |
| Jul 31, 2026 | 115.50 | 122.50 | 112.50 | 121.00 | 121.00 | 11.01% | 149,052 |
| Jul 30, 2026 | 106.00 | 115.50 | 102.00 | 109.00 | 109.00 | 3.81% | 117,782 |
| Jul 29, 2026 | 116.00 | 117.00 | 100.50 | 105.00 | 105.00 | -9.48% | 297,683 |
| Jul 28, 2026 | 129.50 | 130.00 | 116.00 | 116.00 | 116.00 | -11.45% | 178,916 |
| Jul 27, 2026 | 133.50 | 134.00 | 129.50 | 131.00 | 131.00 | -0.76% | 114,768 |
| Jul 24, 2026 | 139.00 | 139.00 | 130.00 | 132.00 | 132.00 | -5.38% | 122,178 |
| Jul 23, 2026 | 145.50 | 145.50 | 135.50 | 139.50 | 139.50 | -4.12% | 110,059 |
| Jul 22, 2026 | 137.00 | 148.00 | 134.50 | 145.50 | 145.50 | 6.20% | 217,190 |
| Jul 21, 2026 | 130.00 | 138.00 | 128.00 | 137.00 | 137.00 | 7.03% | 112,875 |
| Jul 20, 2026 | 132.00 | 136.00 | 124.00 | 128.00 | 128.00 | -1.54% | 110,389 |
| Jul 17, 2026 | 150.00 | 150.00 | 130.00 | 130.00 | 130.00 | -13.04% | 264,904 |
| Jul 16, 2026 | 153.50 | 158.50 | 144.50 | 149.50 | 149.50 | -7.72% | 193,558 |
| Jul 15, 2026 | 137.00 | 164.00 | 131.50 | 162.00 | 162.00 | 22.73% | 421,856 |
| Jul 14, 2026 | 147.00 | 149.50 | 124.50 | 132.00 | 132.00 | -11.41% | 475,864 |
| Jul 13, 2026 | 179.00 | 180.50 | 147.00 | 149.00 | 149.00 | -16.53% | 661,391 |
| 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 |