Rayzher Industrial Co Ltd 7703
TPEX · Taiwan · Industrial Services
TWD 205.000.00 (0.00%)
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 205.00 | 0.00% | TWD 204.50 | TWD 206.00 | TWD 204.00 | 31.92K |
| 2026-10-01 | TWD 205.00 | +1.74% | TWD 204.50 | TWD 207.00 | TWD 203.50 | 87.03K |
| 2026-09-30 | TWD 201.50 | +1.00% | TWD 199.00 | TWD 204.00 | TWD 199.00 | 46.00K |
| 2026-09-29 | TWD 199.50 | -1.72% | TWD 204.00 | TWD 204.00 | TWD 199.00 | 33.00K |
| 2026-09-24 | TWD 203.00 | +1.00% | TWD 202.50 | TWD 204.50 | TWD 201.00 | 105.10K |
| 2026-09-23 | TWD 201.00 | +0.50% | TWD 200.00 | TWD 203.50 | TWD 200.00 | 94.00K |
| 2026-09-22 | TWD 200.00 | 0.00% | TWD 199.50 | TWD 202.00 | TWD 199.50 | 34.00K |
| 2026-09-21 | TWD 200.00 | -1.48% | TWD 202.50 | TWD 203.00 | TWD 199.50 | 48.00K |
| 2026-09-18 | TWD 203.00 | +2.27% | TWD 198.50 | TWD 204.00 | TWD 198.50 | 45.00K |
| 2026-09-17 | TWD 198.50 | +0.25% | TWD 202.00 | TWD 202.50 | TWD 197.00 | 67.22K |
| 2026-09-16 | TWD 198.00 | -0.50% | TWD 199.00 | TWD 201.00 | TWD 197.00 | 29.00K |
| 2026-09-15 | TWD 199.00 | +2.05% | TWD 195.00 | TWD 201.00 | TWD 195.00 | 66.10K |
| 2026-09-14 | TWD 195.00 | -2.50% | TWD 199.00 | TWD 199.00 | TWD 193.50 | 61.16K |
| 2026-09-11 | TWD 200.00 | -2.20% | TWD 205.50 | TWD 205.50 | TWD 196.00 | 66.19K |
| 2026-09-10 | TWD 204.50 | -0.49% | TWD 217.00 | TWD 217.00 | TWD 202.00 | 136.12K |
| 2026-09-09 | TWD 205.50 | +2.75% | TWD 202.00 | TWD 206.00 | TWD 202.00 | 165.65K |
| 2026-09-08 | TWD 200.00 | 0.00% | TWD 201.50 | TWD 202.00 | TWD 198.00 | 62.21K |
| 2026-09-07 | TWD 200.00 | +6.67% | TWD 195.50 | TWD 201.50 | TWD 192.00 | 274.16K |
| 2026-09-04 | TWD 187.50 | +1.08% | TWD 187.50 | TWD 190.00 | TWD 184.00 | 138.27K |
| 2026-09-03 | TWD 185.50 | +3.63% | TWD 180.00 | TWD 188.50 | TWD 180.00 | 137.05K |
| 2026-09-02 | TWD 179.00 | -1.92% | TWD 181.00 | TWD 181.00 | TWD 179.00 | 63.00K |
| 2026-09-01 | TWD 182.50 | +1.96% | TWD 179.50 | TWD 182.50 | TWD 179.50 | 32.00K |
| 2026-08-31 | TWD 179.00 | -1.65% | TWD 179.50 | TWD 182.00 | TWD 177.00 | 39.00K |
| 2026-08-28 | TWD 182.00 | 0.00% | TWD 182.00 | TWD 182.00 | TWD 179.50 | 20.10K |
| 2026-08-27 | TWD 182.00 | -0.55% | TWD 184.00 | TWD 184.50 | TWD 180.00 | 32.05K |
| 2026-08-26 | TWD 183.00 | +3.10% | TWD 178.50 | TWD 183.00 | TWD 178.50 | 118.30K |
| 2026-08-25 | TWD 177.50 | -1.11% | TWD 177.00 | TWD 177.50 | TWD 174.00 | 43.02K |
| 2026-08-24 | TWD 179.50 | +0.84% | TWD 179.00 | TWD 180.00 | TWD 178.50 | 50.01K |
| 2026-08-21 | TWD 178.00 | -0.56% | TWD 182.00 | TWD 182.00 | TWD 176.50 | 22.04K |
| 2026-08-20 | TWD 179.00 | +1.13% | TWD 177.00 | TWD 179.00 | TWD 175.00 | 56.00K |
| 2026-08-19 | TWD 177.00 | -1.12% | TWD 177.50 | TWD 178.50 | TWD 173.50 | 35.02K |
| 2026-08-18 | TWD 179.00 | +0.56% | TWD 176.50 | TWD 179.50 | TWD 174.50 | 89.00K |
| 2026-08-17 | TWD 178.00 | -1.66% | TWD 178.50 | TWD 181.00 | TWD 176.00 | 62.08K |
| 2026-08-14 | TWD 181.00 | +0.28% | TWD 183.00 | TWD 183.00 | TWD 178.00 | 26.36K |
| 2026-08-13 | TWD 180.50 | +0.28% | TWD 185.50 | TWD 185.50 | TWD 179.00 | 52.00K |
| 2026-08-12 | TWD 180.00 | +0.28% | TWD 180.50 | TWD 184.50 | TWD 178.00 | 177.00K |
| 2026-08-11 | TWD 179.50 | -2.97% | TWD 184.50 | TWD 184.50 | TWD 177.00 | 148.20K |
| 2026-08-10 | TWD 185.00 | +3.93% | TWD 182.00 | TWD 189.00 | TWD 182.00 | 53.01K |
| 2026-08-07 | TWD 178.00 | -1.93% | TWD 182.00 | TWD 183.00 | TWD 177.50 | 62.00K |
| 2026-08-06 | TWD 181.50 | +5.83% | TWD 175.00 | TWD 182.50 | TWD 174.00 | 108.28K |
| 2026-08-05 | TWD 171.50 | +3.94% | TWD 168.00 | TWD 174.00 | TWD 168.00 | 206.00K |
| 2026-08-04 | TWD 165.00 | +1.54% | TWD 164.00 | TWD 165.50 | TWD 162.50 | 34.00K |
| 2026-08-03 | TWD 162.50 | +0.31% | TWD 161.50 | TWD 168.00 | TWD 161.50 | 157.05K |
| 2026-07-31 | TWD 162.00 | +5.88% | TWD 161.00 | TWD 162.00 | TWD 158.50 | 41.00K |
| 2026-07-30 | TWD 153.00 | -1.92% | TWD 156.00 | TWD 160.00 | TWD 152.00 | 97.01K |
| 2026-07-29 | TWD 156.00 | -7.69% | TWD 165.00 | TWD 166.00 | TWD 153.50 | 273.00K |
| 2026-07-28 | TWD 169.00 | -5.59% | TWD 180.00 | TWD 180.00 | TWD 165.00 | 199.03K |
| 2026-07-27 | TWD 179.00 | -2.19% | TWD 180.00 | TWD 180.00 | TWD 176.00 | 102.00K |
| 2026-07-24 | TWD 183.00 | -2.40% | TWD 183.00 | TWD 187.50 | TWD 181.50 | 78.00K |
| 2026-07-23 | TWD 187.50 | -1.06% | TWD 190.00 | TWD 190.00 | TWD 184.00 | 34.00K |
| 2026-07-22 | TWD 189.50 | +2.43% | TWD 190.00 | TWD 192.00 | TWD 189.50 | 32.00K |
| 2026-07-21 | TWD 185.00 | +1.37% | TWD 183.00 | TWD 187.00 | TWD 183.00 | 53.00K |
| 2026-07-20 | TWD 182.50 | -1.88% | TWD 187.00 | TWD 187.50 | TWD 179.00 | 149.05K |
| 2026-07-17 | TWD 186.00 | -5.10% | TWD 192.00 | TWD 196.00 | TWD 184.00 | 261.05K |
| 2026-07-16 | TWD 196.00 | -1.75% | TWD 199.50 | TWD 199.50 | TWD 194.50 | 37.00K |
| 2026-07-15 | TWD 199.50 | +1.27% | TWD 200.50 | TWD 201.50 | TWD 197.50 | 189.11K |
| 2026-07-14 | TWD 197.00 | -4.37% | TWD 200.00 | TWD 204.00 | TWD 191.00 | 285.02K |
| 2026-07-13 | TWD 206.00 | +2.49% | TWD 220.00 | TWD 220.00 | TWD 202.50 | 549.03K |
| 2026-07-10 | TWD 201.00 | 0.00% | TWD 201.00 | TWD 201.00 | TWD 201.00 | 0 |
| 2026-07-09 | TWD 201.00 | +6.07% | TWD 190.00 | TWD 208.00 | TWD 190.00 | 148.13K |
| 2026-07-08 | TWD 189.50 | -2.07% | TWD 193.50 | TWD 193.50 | TWD 188.00 | 106.00K |
| 2026-07-07 | TWD 193.50 | -3.25% | TWD 201.00 | TWD 201.00 | TWD 192.50 | 218.08K |
| 2026-07-06 | TWD 200.00 | +0.25% | TWD 200.00 | TWD 202.00 | TWD 198.00 | 159.02K |
| 2026-07-03 | TWD 199.50 | -1.24% | TWD 202.00 | TWD 203.50 | TWD 199.50 | 205.00K |
| 2026-07-02 | TWD 202.00 | +1.76% | TWD 198.00 | TWD 204.00 | TWD 198.00 | 39.01K |
| 2026-07-01 | TWD 198.50 | -1.00% | TWD 202.00 | TWD 205.00 | TWD 198.50 | 76.00K |
| 2026-06-30 | TWD 200.50 | +0.75% | TWD 203.00 | TWD 203.00 | TWD 199.00 | 120.00K |
| 2026-06-29 | TWD 199.00 | -0.75% | TWD 200.00 | TWD 203.50 | TWD 198.00 | 105.01K |
| 2026-06-26 | TWD 200.50 | -6.09% | TWD 213.00 | TWD 213.00 | TWD 200.00 | 195.11K |
| 2026-06-25 | TWD 213.50 | +0.71% | TWD 216.00 | TWD 216.00 | TWD 208.00 | 381.25K |
| 2026-06-24 | TWD 212.00 | +4.43% | TWD 201.00 | TWD 213.00 | TWD 200.50 | 236.07K |
| 2026-06-23 | TWD 203.00 | -4.69% | TWD 213.00 | TWD 213.00 | TWD 201.00 | 163.02K |
| 2026-06-22 | TWD 213.00 | +3.15% | TWD 207.50 | TWD 215.50 | TWD 207.50 | 144.00K |
| 2026-06-18 | TWD 206.50 | +0.49% | TWD 206.50 | TWD 210.00 | TWD 205.50 | 285.07K |
| 2026-06-17 | TWD 205.50 | -0.24% | TWD 204.00 | TWD 206.00 | TWD 202.50 | 95.22K |
| 2026-06-16 | TWD 206.00 | -1.44% | TWD 210.50 | TWD 210.50 | TWD 204.00 | 164.01K |
| 2026-06-15 | TWD 209.00 | +2.70% | TWD 202.50 | TWD 211.00 | TWD 202.50 | 349.24K |
| 2026-06-12 | TWD 203.50 | +7.11% | TWD 201.00 | TWD 205.00 | TWD 197.50 | 142.05K |
| 2026-06-11 | TWD 190.00 | +1.06% | TWD 187.00 | TWD 192.00 | TWD 186.00 | 88.10K |
| 2026-06-10 | TWD 188.00 | -4.57% | TWD 194.00 | TWD 198.00 | TWD 188.00 | 139.36K |
| 2026-06-09 | TWD 197.00 | +1.29% | TWD 196.50 | TWD 198.00 | TWD 195.00 | 72.01K |
| 2026-06-08 | TWD 194.50 | -2.75% | TWD 181.00 | TWD 196.50 | TWD 180.50 | 213.05K |
| 2026-06-05 | TWD 200.00 | -3.15% | TWD 207.00 | TWD 207.00 | TWD 200.00 | 271.00K |
| 2026-06-04 | TWD 206.50 | 0.00% | TWD 206.00 | TWD 214.00 | TWD 205.50 | 182.10K |
| 2026-06-03 | TWD 206.50 | +0.49% | TWD 208.00 | TWD 208.00 | TWD 205.00 | 147.01K |
| 2026-06-02 | TWD 205.50 | -1.44% | TWD 208.50 | TWD 208.50 | TWD 205.00 | 133.05K |
| 2026-06-01 | TWD 208.50 | +0.97% | TWD 206.50 | TWD 208.50 | TWD 204.50 | 366.00K |
| 2026-05-29 | TWD 206.50 | 0.00% | TWD 208.50 | TWD 210.50 | TWD 206.00 | 428.09K |
| 2026-05-28 | TWD 206.50 | -3.73% | TWD 214.50 | TWD 215.00 | TWD 204.00 | 231.04K |
| 2026-05-27 | TWD 214.50 | -1.15% | TWD 217.00 | TWD 218.50 | TWD 213.00 | 198.00K |