Raku Co..Ltd 4154
TPEX · Taiwan · Health Technology
TWD 11.25-1.25 (-10.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 11.25 | -10.00% | TWD 11.25 | TWD 11.25 | TWD 11.25 | 8.00K |
| 2026-10-01 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 12.50 | 10.00K |
| 2026-09-30 | TWD 12.50 | -3.10% | TWD 12.50 | TWD 12.50 | TWD 12.50 | 17.00K |
| 2026-09-29 | TWD 12.90 | +8.86% | TWD 11.80 | TWD 13.00 | TWD 11.80 |
| 52.00K |
| 2026-09-24 | TWD 11.85 | 0.00% | TWD 11.85 | TWD 11.85 | TWD 11.80 | 14.00K |
| 2026-09-23 | TWD 11.85 | +1.72% | TWD 11.50 | TWD 12.25 | TWD 11.50 | 27.00K |
| 2026-09-22 | TWD 11.65 | 0.00% | TWD 11.65 | TWD 11.65 | TWD 11.65 | 0 |
| 2026-09-21 | TWD 11.65 | 0.00% | TWD 11.65 | TWD 11.65 | TWD 11.65 | 1.00K |
| 2026-09-18 | TWD 11.65 | +3.56% | TWD 11.25 | TWD 11.65 | TWD 11.25 | 58.00K |
| 2026-09-17 | TWD 11.25 | 0.00% | TWD 11.25 | TWD 11.50 | TWD 11.25 | 4.00K |
| 2026-09-16 | TWD 11.25 | -4.66% | TWD 11.70 | TWD 11.70 | TWD 11.05 | 6.00K |
| 2026-09-15 | TWD 11.80 | 0.00% | TWD 11.75 | TWD 11.80 | TWD 11.75 | 24.00K |
| 2026-09-14 | TWD 11.80 | -5.60% | TWD 11.45 | TWD 12.00 | TWD 11.45 | 7.10K |
| 2026-09-11 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 12.50 | 0 |
| 2026-09-10 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 12.50 | 0 |
| 2026-09-09 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 12.50 | 0 |
| 2026-09-08 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 12.50 | 0 |
| 2026-09-07 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 12.50 | 0 |
| 2026-09-04 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 12.50 | 0 |
| 2026-09-03 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 12.50 | 5.00K |
| 2026-09-02 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 12.50 | 0 |
| 2026-09-01 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 12.50 | 8.40K |
| 2026-08-31 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 12.50 | 0 |
| 2026-08-28 | TWD 12.50 | +4.17% | TWD 12.50 | TWD 12.50 | TWD 12.50 | 5.00K |
| 2026-08-27 | TWD 12.00 | 0.00% | TWD 12.00 | TWD 12.00 | TWD 12.00 | 0 |
| 2026-08-26 | TWD 12.00 | -4.00% | TWD 12.00 | TWD 12.00 | TWD 12.00 | 20.00K |
| 2026-08-25 | TWD 12.50 | +2.46% | TWD 12.50 | TWD 12.50 | TWD 12.50 | 15.80K |
| 2026-08-24 | TWD 12.20 | 0.00% | TWD 12.20 | TWD 12.20 | TWD 12.20 | 1.00K |
| 2026-08-21 | TWD 12.20 | +3.39% | TWD 11.60 | TWD 12.25 | TWD 11.55 | 50.00K |
| 2026-08-20 | TWD 11.80 | +2.61% | TWD 11.55 | TWD 11.80 | TWD 11.55 | 12.00K |
| 2026-08-19 | TWD 11.50 | 0.00% | TWD 11.50 | TWD 11.50 | TWD 11.50 | 0 |
| 2026-08-18 | TWD 11.50 | -6.12% | TWD 12.20 | TWD 12.20 | TWD 11.50 | 23.00K |
| 2026-08-17 | TWD 12.25 | +0.41% | TWD 12.25 | TWD 12.25 | TWD 12.25 | 2.00K |
| 2026-08-14 | TWD 12.20 | -4.69% | TWD 12.30 | TWD 12.30 | TWD 12.20 | 32.00K |
| 2026-08-13 | TWD 12.80 | +4.92% | TWD 12.80 | TWD 12.80 | TWD 12.80 | 1.00K |
| 2026-08-12 | TWD 12.20 | 0.00% | TWD 12.20 | TWD 13.10 | TWD 12.20 | 40.01K |
| 2026-08-11 | TWD 12.20 | +7.49% | TWD 11.40 | TWD 12.45 | TWD 11.40 | 35.00K |
| 2026-08-10 | TWD 11.35 | +0.44% | TWD 11.30 | TWD 11.35 | TWD 11.30 | 14.00K |
| 2026-08-07 | TWD 11.30 | -0.44% | TWD 11.70 | TWD 11.70 | TWD 11.10 | 9.00K |
| 2026-08-06 | TWD 11.35 | -3.40% | TWD 11.10 | TWD 11.45 | TWD 11.00 | 4.00K |
| 2026-08-05 | TWD 11.75 | +1.29% | TWD 11.90 | TWD 11.90 | TWD 11.10 | 7.00K |
| 2026-08-04 | TWD 11.60 | -1.28% | TWD 11.65 | TWD 11.95 | TWD 10.90 | 5.00K |
| 2026-08-03 | TWD 11.75 | +2.17% | TWD 11.85 | TWD 11.85 | TWD 11.50 | 3.00K |
| 2026-07-31 | TWD 11.50 | +1.77% | TWD 11.65 | TWD 11.65 | TWD 11.05 | 5.00K |
| 2026-07-30 | TWD 11.30 | -3.42% | TWD 11.95 | TWD 11.95 | TWD 10.95 | 13.00K |
| 2026-07-29 | TWD 11.70 | -1.68% | TWD 12.25 | TWD 12.25 | TWD 10.80 | 10.00K |
| 2026-07-28 | TWD 11.90 | -3.64% | TWD 11.80 | TWD 12.20 | TWD 11.50 | 12.00K |
| 2026-07-27 | TWD 12.35 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 11.75 | 4.09K |
| 2026-07-24 | TWD 12.35 | -3.14% | TWD 12.50 | TWD 12.50 | TWD 12.00 | 4.00K |
| 2026-07-23 | TWD 12.75 | 0.00% | TWD 12.75 | TWD 12.75 | TWD 12.75 | 0 |
| 2026-07-22 | TWD 12.75 | +2.41% | TWD 12.75 | TWD 12.75 | TWD 12.75 | 1.00K |
| 2026-07-21 | TWD 12.45 | +1.63% | TWD 12.65 | TWD 12.65 | TWD 12.45 | 3.00K |
| 2026-07-20 | TWD 12.25 | +3.38% | TWD 12.25 | TWD 12.25 | TWD 12.25 | 1.00K |
| 2026-07-17 | TWD 11.85 | -0.84% | TWD 11.95 | TWD 11.95 | TWD 11.30 | 7.00K |
| 2026-07-16 | TWD 11.95 | 0.00% | TWD 11.50 | TWD 11.95 | TWD 11.40 | 6.00K |
| 2026-07-15 | TWD 11.95 | +2.14% | TWD 11.65 | TWD 12.05 | TWD 11.65 | 6.00K |
| 2026-07-14 | TWD 11.70 | -1.68% | TWD 11.80 | TWD 11.80 | TWD 11.20 | 8.00K |
| 2026-07-13 | TWD 11.90 | +0.85% | TWD 12.15 | TWD 12.15 | TWD 11.50 | 15.69K |
| 2026-07-10 | TWD 11.80 | 0.00% | TWD 11.80 | TWD 11.80 | TWD 11.80 | 0 |
| 2026-07-09 | TWD 11.80 | -0.42% | TWD 12.25 | TWD 12.25 | TWD 11.40 | 9.00K |
| 2026-07-08 | TWD 11.85 | 0.00% | TWD 11.30 | TWD 11.85 | TWD 11.30 | 6.00K |
| 2026-07-07 | TWD 11.85 | +0.85% | TWD 11.60 | TWD 11.85 | TWD 11.30 | 43.00K |
| 2026-07-06 | TWD 11.75 | -4.47% | TWD 12.05 | TWD 12.05 | TWD 11.75 | 24.00K |
| 2026-07-03 | TWD 12.30 | +2.07% | TWD 12.00 | TWD 12.40 | TWD 11.55 | 21.21K |
| 2026-07-02 | TWD 12.05 | -2.43% | TWD 12.30 | TWD 12.35 | TWD 11.70 | 22.00K |
| 2026-07-01 | TWD 12.35 | -1.59% | TWD 12.50 | TWD 12.50 | TWD 12.15 | 21.08K |
| 2026-06-30 | TWD 12.55 | 0.00% | TWD 12.50 | TWD 12.85 | TWD 12.10 | 19.00K |
| 2026-06-29 | TWD 12.55 | -3.09% | TWD 12.95 | TWD 12.95 | TWD 12.20 | 19.00K |
| 2026-06-26 | TWD 12.95 | 0.00% | TWD 12.95 | TWD 12.95 | TWD 12.95 | 0 |
| 2026-06-25 | TWD 12.95 | +2.37% | TWD 12.60 | TWD 12.95 | TWD 12.60 | 3.10K |
| 2026-06-24 | TWD 12.65 | -0.78% | TWD 12.70 | TWD 12.85 | TWD 12.35 | 7.00K |
| 2026-06-23 | TWD 12.75 | -1.54% | TWD 12.35 | TWD 12.75 | TWD 12.35 | 2.00K |
| 2026-06-22 | TWD 12.95 | +1.57% | TWD 13.15 | TWD 13.15 | TWD 12.95 | 2.07K |
| 2026-06-18 | TWD 12.75 | -0.39% | TWD 12.60 | TWD 12.85 | TWD 12.45 | 15.00K |
| 2026-06-17 | TWD 12.80 | -2.66% | TWD 13.00 | TWD 13.05 | TWD 12.60 | 47.02K |
| 2026-06-16 | TWD 13.15 | 0.00% | TWD 13.15 | TWD 13.15 | TWD 13.00 | 3.00K |
| 2026-06-15 | TWD 13.15 | -4.36% | TWD 12.80 | TWD 13.15 | TWD 12.80 | 15.00K |
| 2026-06-12 | TWD 13.75 | -1.43% | TWD 13.75 | TWD 13.75 | TWD 13.75 | 1.00K |
| 2026-06-11 | TWD 13.95 | 0.00% | TWD 13.95 | TWD 13.95 | TWD 13.95 | 0 |
| 2026-06-10 | TWD 13.95 | 0.00% | TWD 13.95 | TWD 13.95 | TWD 13.95 | 0 |
| 2026-06-09 | TWD 13.95 | +3.33% | TWD 14.60 | TWD 14.60 | TWD 12.90 | 4.00K |
| 2026-06-08 | TWD 13.50 | 0.00% | TWD 13.50 | TWD 13.50 | TWD 13.50 | 3.00K |
| 2026-06-05 | TWD 13.50 | +3.45% | TWD 13.05 | TWD 13.50 | TWD 13.05 | 24.00K |
| 2026-06-04 | TWD 13.05 | -0.38% | TWD 13.05 | TWD 13.05 | TWD 13.05 | 1.00K |
| 2026-06-03 | TWD 13.10 | +1.55% | TWD 12.85 | TWD 13.10 | TWD 12.85 | 6.00K |
| 2026-06-02 | TWD 12.90 | 0.00% | TWD 12.90 | TWD 12.90 | TWD 12.90 | 0 |
| 2026-06-01 | TWD 12.90 | -1.53% | TWD 12.50 | TWD 12.90 | TWD 12.50 | 56.10K |
| 2026-05-29 | TWD 13.10 | 0.00% | TWD 13.20 | TWD 13.20 | TWD 12.55 | 23.33K |
| 2026-05-28 | TWD 13.10 | -0.76% | TWD 13.00 | TWD 13.50 | TWD 12.60 | 34.00K |
| 2026-05-27 | TWD 13.20 | -2.94% | TWD 13.55 | TWD 13.55 | TWD 13.00 | 22.00K |