Raytek Semiconductor, Inc. 7873
TPEX · Taiwan · Electronic Technology
TWD 161.50+3.00 (+1.89%)
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 161.50 | +1.89% | TWD 158.50 | TWD 167.50 | TWD 157.50 | 244.62K |
| 2026-10-01 | TWD 158.50 | -0.94% | TWD 157.00 | TWD 163.50 | TWD 156.00 | 183.28K |
| 2026-09-30 | TWD 160.00 | -2.14% | TWD 165.00 | TWD 169.00 | TWD 157.00 | 296.64K |
| 2026-09-29 | TWD 163.50 | +7.21% | TWD 152.50 | TWD 170.50 | TWD 149.50 |
| 583.29K |
| 2026-09-24 | TWD 152.50 | -0.65% | TWD 152.50 | TWD 154.00 | TWD 145.00 | 200.42K |
| 2026-09-23 | TWD 153.50 | -1.60% | TWD 158.00 | TWD 160.50 | TWD 150.00 | 206.50K |
| 2026-09-22 | TWD 156.00 | -1.89% | TWD 165.00 | TWD 165.00 | TWD 151.50 | 452.39K |
| 2026-09-21 | TWD 159.00 | +9.28% | TWD 147.00 | TWD 167.50 | TWD 145.50 | 965.65K |
| 2026-09-18 | TWD 145.50 | +3.19% | TWD 144.50 | TWD 150.50 | TWD 142.50 | 526.29K |
| 2026-09-17 | TWD 141.00 | 0.00% | TWD 142.50 | TWD 148.50 | TWD 139.00 | 149.84K |
| 2026-09-16 | TWD 141.00 | +4.44% | TWD 138.50 | TWD 146.00 | TWD 134.50 | 110.21K |
| 2026-09-15 | TWD 135.00 | -4.93% | TWD 145.00 | TWD 145.00 | TWD 133.50 | 188.12K |
| 2026-09-14 | TWD 142.00 | -3.07% | TWD 149.50 | TWD 150.50 | TWD 140.50 | 181.83K |
| 2026-09-11 | TWD 146.50 | +0.34% | TWD 145.00 | TWD 150.50 | TWD 144.00 | 78.35K |
| 2026-09-10 | TWD 146.00 | -2.34% | TWD 149.50 | TWD 150.50 | TWD 145.00 | 110.98K |
| 2026-09-09 | TWD 149.50 | -1.32% | TWD 153.00 | TWD 153.00 | TWD 145.50 | 183.02K |
| 2026-09-08 | TWD 151.50 | -2.57% | TWD 154.50 | TWD 157.50 | TWD 149.50 | 189.68K |
| 2026-09-07 | TWD 155.50 | -0.64% | TWD 158.50 | TWD 163.50 | TWD 154.50 | 303.87K |
| 2026-09-04 | TWD 156.50 | -0.95% | TWD 160.00 | TWD 160.00 | TWD 151.00 | 278.59K |
| 2026-09-03 | TWD 158.00 | -1.56% | TWD 160.50 | TWD 166.00 | TWD 149.50 | 477.67K |
| 2026-09-02 | TWD 160.50 | -3.02% | TWD 160.50 | TWD 165.00 | TWD 154.00 | 549.22K |
| 2026-09-01 | TWD 165.50 | +14.93% | TWD 144.50 | TWD 175.50 | TWD 140.00 | 1.31M |
| 2026-08-31 | TWD 144.00 | +2.49% | TWD 140.00 | TWD 146.50 | TWD 137.50 | 391.29K |
| 2026-08-28 | TWD 140.50 | +4.46% | TWD 134.50 | TWD 145.50 | TWD 129.50 | 254.72K |
| 2026-08-27 | TWD 134.50 | +1.89% | TWD 135.50 | TWD 138.00 | TWD 131.00 | 57.19K |
| 2026-08-26 | TWD 132.00 | -1.12% | TWD 135.00 | TWD 138.50 | TWD 130.00 | 187.85K |
| 2026-08-25 | TWD 133.50 | -2.20% | TWD 139.50 | TWD 139.50 | TWD 130.00 | 86.76K |
| 2026-08-24 | TWD 136.50 | -3.53% | TWD 145.00 | TWD 145.00 | TWD 133.50 | 186.54K |
| 2026-08-21 | TWD 141.50 | +6.79% | TWD 130.00 | TWD 148.50 | TWD 130.00 | 392.12K |
| 2026-08-20 | TWD 132.50 | +1.92% | TWD 134.00 | TWD 134.00 | TWD 130.00 | 68.37K |
| 2026-08-19 | TWD 130.00 | -3.70% | TWD 132.50 | TWD 136.50 | TWD 129.50 | 94.10K |
| 2026-08-18 | TWD 135.00 | +4.25% | TWD 130.00 | TWD 141.00 | TWD 128.00 | 140.19K |
| 2026-08-17 | TWD 129.50 | +1.17% | TWD 130.50 | TWD 130.50 | TWD 126.50 | 72.78K |
| 2026-08-14 | TWD 128.00 | -2.29% | TWD 133.00 | TWD 133.00 | TWD 128.00 | 81.53K |
| 2026-08-13 | TWD 131.00 | -0.76% | TWD 133.00 | TWD 136.00 | TWD 130.00 | 95.95K |
| 2026-08-12 | TWD 132.00 | -2.94% | TWD 136.50 | TWD 136.50 | TWD 130.50 | 98.76K |
| 2026-08-11 | TWD 136.00 | -0.73% | TWD 138.00 | TWD 138.00 | TWD 132.00 | 61.59K |
| 2026-08-10 | TWD 137.00 | +0.74% | TWD 139.00 | TWD 143.50 | TWD 134.00 | 127.72K |
| 2026-08-07 | TWD 136.00 | -3.55% | TWD 144.00 | TWD 147.50 | TWD 134.50 | 158.69K |
| 2026-08-06 | TWD 141.00 | +1.44% | TWD 139.00 | TWD 148.00 | TWD 132.00 | 270.89K |
| 2026-08-05 | TWD 139.00 | +13.01% | TWD 127.00 | TWD 148.00 | TWD 127.00 | 583.85K |
| 2026-08-04 | TWD 123.00 | +6.96% | TWD 116.00 | TWD 125.50 | TWD 110.00 | 321.60K |
| 2026-08-03 | TWD 115.00 | -4.96% | TWD 118.00 | TWD 123.50 | TWD 113.00 | 151.26K |
| 2026-07-31 | TWD 121.00 | +11.01% | TWD 115.50 | TWD 122.50 | TWD 112.50 | 149.05K |
| 2026-07-30 | TWD 109.00 | +3.81% | TWD 106.00 | TWD 115.50 | TWD 102.00 | 117.78K |
| 2026-07-29 | TWD 105.00 | -9.48% | TWD 116.00 | TWD 117.00 | TWD 100.50 | 297.68K |
| 2026-07-28 | TWD 116.00 | -11.45% | TWD 129.50 | TWD 130.00 | TWD 116.00 | 178.92K |
| 2026-07-27 | TWD 131.00 | -0.76% | TWD 133.50 | TWD 134.00 | TWD 129.50 | 114.77K |
| 2026-07-24 | TWD 132.00 | -5.38% | TWD 139.00 | TWD 139.00 | TWD 130.00 | 122.18K |
| 2026-07-23 | TWD 139.50 | -4.12% | TWD 145.50 | TWD 145.50 | TWD 135.50 | 110.06K |
| 2026-07-22 | TWD 145.50 | +6.20% | TWD 137.00 | TWD 148.00 | TWD 134.50 | 217.19K |
| 2026-07-21 | TWD 137.00 | +7.03% | TWD 130.00 | TWD 138.00 | TWD 128.00 | 112.88K |
| 2026-07-20 | TWD 128.00 | -1.54% | TWD 132.00 | TWD 136.00 | TWD 124.00 | 110.39K |
| 2026-07-17 | TWD 130.00 | -13.04% | TWD 150.00 | TWD 150.00 | TWD 130.00 | 264.90K |
| 2026-07-16 | TWD 149.50 | -7.72% | TWD 153.50 | TWD 158.50 | TWD 144.50 | 193.56K |
| 2026-07-15 | TWD 162.00 | +22.73% | TWD 137.00 | TWD 164.00 | TWD 131.50 | 421.86K |
| 2026-07-14 | TWD 132.00 | -11.41% | TWD 147.00 | TWD 149.50 | TWD 124.50 | 475.86K |
| 2026-07-13 | TWD 149.00 | -16.53% | TWD 179.00 | TWD 180.50 | TWD 147.00 | 661.39K |
| 2026-07-09 | TWD 178.50 | -0.83% | TWD 183.00 | TWD 187.00 | TWD 175.00 | 243.38K |
| 2026-07-08 | TWD 180.00 | -9.32% | TWD 200.00 | TWD 200.00 | TWD 171.00 | 501.56K |
| 2026-07-07 | TWD 198.50 | -1.73% | TWD 202.00 | TWD 202.00 | TWD 193.00 | 215.88K |
| 2026-07-06 | TWD 202.00 | 0.00% | TWD 202.00 | TWD 212.00 | TWD 201.00 | 254.46K |
| 2026-07-03 | TWD 202.00 | -0.98% | TWD 204.00 | TWD 204.50 | TWD 199.00 | 160.83K |
| 2026-07-02 | TWD 204.00 | +0.49% | TWD 203.00 | TWD 209.50 | TWD 198.00 | 296.75K |
| 2026-07-01 | TWD 203.00 | 0.00% | TWD 203.00 | TWD 210.50 | TWD 201.50 | 182.66K |
| 2026-06-30 | TWD 203.00 | +0.50% | TWD 202.00 | TWD 208.50 | TWD 200.00 | 181.97K |
| 2026-06-29 | TWD 202.00 | -1.22% | TWD 206.00 | TWD 208.00 | TWD 197.00 | 168.53K |
| 2026-06-26 | TWD 204.50 | -3.76% | TWD 211.50 | TWD 211.50 | TWD 198.50 | 278.74K |
| 2026-06-25 | TWD 212.50 | -4.71% | TWD 220.00 | TWD 220.00 | TWD 206.00 | 455.44K |
| 2026-06-24 | TWD 223.00 | +3.96% | TWD 214.50 | TWD 223.00 | TWD 209.00 | 451.26K |
| 2026-06-23 | TWD 214.50 | -0.23% | TWD 215.00 | TWD 222.00 | TWD 209.00 | 351.86K |
| 2026-06-22 | TWD 215.00 | +0.23% | TWD 215.00 | TWD 220.00 | TWD 210.00 | 474.03K |
| 2026-06-18 | TWD 214.50 | +2.39% | TWD 208.00 | TWD 224.50 | TWD 207.50 | 473.92K |
| 2026-06-17 | TWD 209.50 | -2.78% | TWD 215.00 | TWD 215.00 | TWD 203.00 | 311.65K |
| 2026-06-16 | TWD 215.50 | -4.86% | TWD 228.00 | TWD 228.50 | TWD 210.00 | 465.49K |
| 2026-06-15 | TWD 226.50 | -1.74% | TWD 232.00 | TWD 237.00 | TWD 221.50 | 370.69K |
| 2026-06-12 | TWD 230.50 | +6.71% | TWD 220.00 | TWD 240.50 | TWD 215.00 | 863.45K |
| 2026-06-11 | TWD 216.00 | -1.14% | TWD 214.00 | TWD 221.00 | TWD 207.50 | 329.18K |
| 2026-06-10 | TWD 218.50 | -2.67% | TWD 218.00 | TWD 230.00 | TWD 209.50 | 510.58K |
| 2026-06-09 | TWD 224.50 | +6.15% | TWD 213.00 | TWD 236.00 | TWD 208.00 | 744.61K |
| 2026-06-08 | TWD 211.50 | +0.71% | TWD 197.00 | TWD 226.00 | TWD 180.00 | 630.14K |
| 2026-06-05 | TWD 210.00 | +1.94% | TWD 206.00 | TWD 218.50 | TWD 199.50 | 641.58K |
| 2026-06-04 | TWD 206.00 | -0.24% | TWD 206.00 | TWD 220.50 | TWD 200.00 | 520.75K |
| 2026-06-03 | TWD 206.50 | +3.25% | TWD 209.50 | TWD 224.00 | TWD 200.00 | 583.33K |
| 2026-06-02 | TWD 200.00 | -15.25% | TWD 236.00 | TWD 236.00 | TWD 190.00 | 1.14M |
| 2026-06-01 | TWD 236.00 | -14.95% | TWD 261.50 | TWD 275.00 | TWD 229.50 | 1.39M |
| 2026-05-29 | TWD 277.50 | — | TWD 108.00 | TWD 359.50 | TWD 108.00 | 3.63M |