Raytek Semiconductor, Inc (TPEX:7873)
Taiwan · Delayed Price · Currency is TWD 145.00
-5.00 (-3.33%)
At close: Oct 16, 2026
Raytek Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 150.00 | 152.50 | 142.00 | 145.00 | 145.00 | -3.33% | 196,657 |
| Oct 15, 2026 | 148.00 | 152.50 | 142.00 | 150.00 | 150.00 | -2.91% | 142,032 |
| Oct 14, 2026 | 152.50 | 157.50 | 148.50 | 154.50 | 154.50 | 2.32% | 218,613 |
| Oct 13, 2026 | 155.00 | 155.00 | 146.00 | 151.00 | 151.00 | -2.27% | 149,027 |
| Oct 12, 2026 | 152.00 | 158.00 | 149.00 | 154.50 | 154.50 | -2.22% | 372,401 |
| Oct 8, 2026 | 162.50 | 165.00 | 153.00 | 158.00 | 158.00 | -2.77% | 441,417 |
| Oct 7, 2026 | 161.50 | 168.50 | 159.50 | 162.50 | 162.50 | 0.62% | 839,278 |
| Oct 6, 2026 | 160.00 | 161.50 | 153.50 | 161.50 | 161.50 | 0.31% | 237,075 |
| Oct 5, 2026 | 162.00 | 174.00 | 154.50 | 161.00 | 161.00 | -0.31% | 457,741 |
| Oct 2, 2026 | 158.50 | 167.50 | 157.50 | 161.50 | 161.50 | 1.89% | 244,623 |
| Oct 1, 2026 | 157.00 | 163.50 | 156.00 | 158.50 | 158.50 | -0.94% | 183,279 |
| Sep 30, 2026 | 165.00 | 169.00 | 157.00 | 160.00 | 160.00 | -2.14% | 296,640 |
| Sep 29, 2026 | 152.50 | 170.50 | 149.50 | 163.50 | 163.50 | 7.21% | 583,289 |
| Sep 24, 2026 | 152.50 | 154.00 | 145.00 | 152.50 | 152.50 | -0.65% | 200,420 |
| Sep 23, 2026 | 158.00 | 160.50 | 150.00 | 153.50 | 153.50 | -1.60% | 206,497 |
| Sep 22, 2026 | 165.00 | 165.00 | 151.50 | 156.00 | 156.00 | -1.89% | 452,386 |
| Sep 21, 2026 | 147.00 | 167.50 | 145.50 | 159.00 | 159.00 | 9.28% | 965,646 |
| Sep 18, 2026 | 144.50 | 150.50 | 142.50 | 145.50 | 145.50 | 3.19% | 526,288 |
| Sep 17, 2026 | 142.50 | 148.50 | 139.00 | 141.00 | 141.00 | - | 149,839 |
| Sep 16, 2026 | 138.50 | 146.00 | 134.50 | 141.00 | 141.00 | 4.44% | 110,208 |
| Sep 15, 2026 | 145.00 | 145.00 | 133.50 | 135.00 | 135.00 | -4.93% | 188,115 |
| Sep 14, 2026 | 149.50 | 150.50 | 140.50 | 142.00 | 142.00 | -3.07% | 181,829 |
| Sep 11, 2026 | 145.00 | 150.50 | 144.00 | 146.50 | 146.50 | 0.34% | 78,354 |
| Sep 10, 2026 | 149.50 | 150.50 | 145.00 | 146.00 | 146.00 | -2.34% | 110,981 |
| Sep 9, 2026 | 153.00 | 153.00 | 145.50 | 149.50 | 149.50 | -1.32% | 183,024 |
| Sep 8, 2026 | 154.50 | 157.50 | 149.50 | 151.50 | 151.50 | -2.57% | 189,684 |
| 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 |