Rayzher Industrial Co., Ltd. (TPEX:7703)
Taiwan
· Delayed Price · Currency is TWD 193.00
-6.50 (-3.26%)
Mar 9, 2026, 1:30 PM CST
Rayzher Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 199.00 | 199.50 | 185.00 | 193.00 | 193.00 | -3.26% | 117,097 |
| Mar 6, 2026 | 202.00 | 209.00 | 199.00 | 199.50 | 199.50 | -2.68% | 203,017 |
| Mar 5, 2026 | 206.50 | 206.50 | 201.00 | 205.00 | 205.00 | 4.86% | 54,941 |
| Mar 4, 2026 | 205.50 | 205.50 | 193.00 | 195.50 | 195.50 | -4.63% | 112,963 |
| Mar 3, 2026 | 211.00 | 213.50 | 204.00 | 205.00 | 205.00 | -3.07% | 94,504 |
| Mar 2, 2026 | 214.50 | 214.50 | 210.00 | 211.50 | 211.50 | -2.53% | 114,741 |
| Feb 26, 2026 | 212.50 | 221.00 | 212.50 | 217.00 | 217.00 | 0.46% | 198,862 |
| Feb 25, 2026 | 211.00 | 216.00 | 210.50 | 216.00 | 216.00 | 2.61% | 114,389 |
| Feb 24, 2026 | 206.50 | 210.50 | 205.50 | 210.50 | 210.50 | 1.94% | 62,817 |
| Feb 23, 2026 | 206.50 | 210.00 | 203.00 | 206.50 | 206.50 | 2.74% | 97,173 |
| Feb 11, 2026 | 197.00 | 201.00 | 195.00 | 201.00 | 201.00 | 1.52% | 38,289 |
| Feb 10, 2026 | 198.50 | 201.00 | 195.50 | 198.00 | 198.00 | - | 52,601 |
| Feb 9, 2026 | 198.00 | 200.00 | 196.50 | 198.00 | 198.00 | 0.76% | 43,089 |
| Feb 6, 2026 | 199.00 | 199.00 | 195.00 | 196.50 | 196.50 | -3.44% | 104,511 |
| Feb 5, 2026 | 209.00 | 209.50 | 203.50 | 203.50 | 203.50 | -2.63% | 45,847 |
| Feb 4, 2026 | 209.50 | 209.50 | 205.50 | 209.00 | 209.00 | -0.48% | 39,776 |
| Feb 3, 2026 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1.94% | 52,740 |
| Feb 2, 2026 | 201.00 | 206.50 | 200.00 | 206.00 | 206.00 | - | 107,930 |
| Jan 30, 2026 | 215.00 | 215.00 | 205.50 | 206.00 | 206.00 | -4.41% | 179,624 |
| Jan 29, 2026 | 218.00 | 221.00 | 215.00 | 215.50 | 215.50 | -1.15% | 138,829 |
| Jan 28, 2026 | 221.00 | 222.00 | 217.50 | 218.00 | 218.00 | -0.46% | 90,310 |
| Jan 27, 2026 | 221.00 | 221.00 | 218.00 | 219.00 | 219.00 | -1.35% | 80,059 |
| Jan 26, 2026 | 221.00 | 223.00 | 218.00 | 222.00 | 222.00 | 1.60% | 109,155 |
| Jan 23, 2026 | 219.50 | 221.00 | 217.00 | 218.50 | 218.50 | 0.92% | 140,867 |
| Jan 22, 2026 | 218.50 | 218.50 | 215.00 | 216.50 | 216.50 | 0.70% | 114,794 |
| Jan 21, 2026 | 222.00 | 222.50 | 215.00 | 215.00 | 215.00 | -3.15% | 189,958 |
| Jan 20, 2026 | 226.00 | 226.00 | 220.50 | 222.00 | 222.00 | -2.63% | 271,872 |
| Jan 19, 2026 | 235.50 | 235.50 | 228.00 | 228.00 | 228.00 | -4.20% | 306,751 |
| Jan 16, 2026 | 250.00 | 256.00 | 237.00 | 238.00 | 238.00 | -1.04% | 500,544 |
| Jan 15, 2026 | 245.00 | 245.00 | 239.00 | 240.50 | 240.50 | -1.84% | 188,056 |
| Jan 14, 2026 | 255.00 | 255.00 | 239.00 | 245.00 | 245.00 | -2.00% | 626,078 |
| Jan 13, 2026 | 241.00 | 258.00 | 241.00 | 250.00 | 250.00 | 4.38% | 1,192,835 |
| Jan 12, 2026 | 237.00 | 240.50 | 225.00 | 239.50 | 239.50 | -0.83% | 923,319 |
| Jan 9, 2026 | 238.00 | 242.00 | 233.00 | 241.50 | 241.50 | 3.21% | 285,234 |
| Jan 8, 2026 | 236.00 | 240.00 | 230.50 | 234.00 | 234.00 | -0.85% | 191,024 |
| Jan 7, 2026 | 242.00 | 243.50 | 236.00 | 236.00 | 236.00 | -1.05% | 237,665 |
| Jan 6, 2026 | 238.00 | 243.00 | 233.00 | 238.50 | 238.50 | 1.92% | 342,297 |
| Jan 5, 2026 | 234.00 | 238.00 | 232.50 | 234.00 | 234.00 | 2.18% | 268,138 |
| Jan 2, 2026 | 232.50 | 234.00 | 227.50 | 229.00 | 229.00 | -1.29% | 137,476 |
| Dec 31, 2025 | 232.00 | 235.00 | 231.50 | 232.00 | 232.00 | 1.31% | 129,998 |
| Dec 30, 2025 | 226.50 | 230.50 | 226.50 | 229.00 | 229.00 | 0.88% | 103,405 |
| Dec 29, 2025 | 235.00 | 235.00 | 225.00 | 227.00 | 227.00 | -2.37% | 168,011 |
| Dec 26, 2025 | 230.00 | 233.50 | 228.00 | 232.50 | 232.50 | 1.31% | 135,571 |
| Dec 24, 2025 | 233.50 | 234.00 | 228.50 | 229.50 | 229.50 | -2.13% | 141,303 |
| Dec 23, 2025 | 240.00 | 240.50 | 233.00 | 234.50 | 234.50 | -2.29% | 124,756 |
| Dec 22, 2025 | 238.00 | 245.00 | 235.00 | 240.00 | 240.00 | 2.35% | 401,324 |
| Dec 19, 2025 | 228.00 | 237.00 | 228.00 | 234.50 | 234.50 | 2.63% | 244,772 |
| Dec 18, 2025 | 226.50 | 229.00 | 225.50 | 228.50 | 228.50 | -0.65% | 120,650 |
| Dec 17, 2025 | 226.00 | 233.50 | 225.00 | 230.00 | 230.00 | 0.88% | 187,488 |
| Dec 16, 2025 | 233.00 | 233.00 | 224.50 | 228.00 | 228.00 | -2.15% | 197,429 |
| Dec 15, 2025 | 222.00 | 236.50 | 220.00 | 233.00 | 233.00 | 2.87% | 261,532 |
| Dec 12, 2025 | 230.50 | 237.00 | 226.50 | 226.50 | 226.50 | -0.44% | 251,542 |
| Dec 11, 2025 | 232.50 | 239.00 | 227.00 | 227.50 | 227.50 | 0.44% | 391,614 |
| Dec 10, 2025 | 222.00 | 231.00 | 220.50 | 226.50 | 226.50 | 6.34% | 670,874 |
| Dec 9, 2025 | 210.00 | 214.50 | 209.00 | 213.00 | 213.00 | 2.16% | 98,590 |
| Dec 8, 2025 | 207.50 | 213.00 | 207.50 | 208.50 | 208.50 | 1.46% | 127,307 |
| Dec 5, 2025 | 207.50 | 213.00 | 205.00 | 205.50 | 205.50 | -0.96% | 146,595 |
| Dec 4, 2025 | 206.00 | 209.50 | 205.50 | 207.50 | 207.50 | 2.22% | 226,020 |
| Dec 3, 2025 | 195.00 | 205.00 | 195.00 | 203.00 | 203.00 | 5.45% | 159,983 |
| Dec 2, 2025 | 195.50 | 195.50 | 192.00 | 192.50 | 192.50 | -1.28% | 22,945 |
| Dec 1, 2025 | 200.00 | 200.00 | 193.00 | 195.00 | 195.00 | -2.99% | 64,653 |
| Nov 28, 2025 | 195.00 | 202.00 | 195.00 | 201.00 | 201.00 | 3.61% | 71,522 |
| Nov 27, 2025 | 198.00 | 198.50 | 192.50 | 194.00 | 194.00 | -0.26% | 32,671 |
| Nov 26, 2025 | 192.00 | 197.50 | 192.00 | 194.50 | 194.50 | 3.46% | 66,554 |
| Nov 25, 2025 | 190.00 | 195.00 | 187.50 | 188.00 | 188.00 | 0.53% | 140,022 |
| Nov 24, 2025 | 187.00 | 189.00 | 187.00 | 187.00 | 187.00 | 0.54% | 49,096 |
| Nov 21, 2025 | 190.00 | 190.00 | 183.50 | 186.00 | 186.00 | -3.38% | 51,447 |
| Nov 20, 2025 | 195.50 | 195.50 | 192.00 | 192.50 | 192.50 | 1.85% | 35,732 |
| Nov 19, 2025 | 188.50 | 193.50 | 182.00 | 189.00 | 189.00 | - | 94,061 |
| Nov 18, 2025 | 200.00 | 200.00 | 187.00 | 189.00 | 189.00 | -4.06% | 116,588 |
| Nov 17, 2025 | 199.00 | 202.00 | 197.00 | 197.00 | 197.00 | 0.25% | 77,715 |
| Nov 14, 2025 | 202.00 | 202.00 | 196.50 | 196.50 | 196.50 | -2.72% | 100,516 |
| Nov 13, 2025 | 199.00 | 205.50 | 199.00 | 202.00 | 202.00 | 0.50% | 89,640 |
| Nov 12, 2025 | 207.00 | 210.00 | 198.50 | 201.00 | 201.00 | -1.95% | 160,976 |
| Nov 11, 2025 | 218.00 | 218.00 | 203.00 | 205.00 | 205.00 | 3.27% | 422,866 |
| Nov 10, 2025 | 204.50 | 207.00 | 195.50 | 198.50 | 198.50 | -2.93% | 278,744 |
| Nov 7, 2025 | 208.50 | 210.50 | 203.00 | 204.50 | 204.50 | -4.44% | 277,834 |
| Nov 6, 2025 | 221.00 | 223.00 | 214.00 | 214.00 | 214.00 | -2.73% | 144,841 |
| Nov 5, 2025 | 208.00 | 220.00 | 205.50 | 220.00 | 220.00 | 2.56% | 136,076 |
| Nov 4, 2025 | 209.50 | 222.00 | 209.00 | 214.50 | 214.50 | 1.90% | 221,600 |
| Nov 3, 2025 | 209.50 | 214.50 | 208.50 | 210.50 | 210.50 | -1.41% | 151,123 |
| Oct 31, 2025 | 219.00 | 221.50 | 213.50 | 213.50 | 213.50 | -1.61% | 143,521 |
| Oct 30, 2025 | 216.00 | 223.50 | 215.00 | 217.00 | 217.00 | 0.46% | 168,288 |
| Oct 29, 2025 | 216.00 | 222.50 | 212.00 | 216.00 | 216.00 | 1.65% | 189,048 |
| Oct 28, 2025 | 215.00 | 215.00 | 210.50 | 212.50 | 212.50 | -1.16% | 72,521 |
| Oct 27, 2025 | 217.00 | 217.00 | 212.00 | 215.00 | 215.00 | 1.18% | 128,166 |
| Oct 23, 2025 | 210.50 | 215.00 | 207.50 | 212.50 | 212.50 | -0.47% | 181,406 |
| Oct 22, 2025 | 225.00 | 225.00 | 213.00 | 213.50 | 213.50 | -5.53% | 411,804 |
| Oct 21, 2025 | 227.00 | 230.50 | 226.00 | 226.00 | 226.00 | - | 96,309 |
| Oct 20, 2025 | 230.50 | 230.50 | 225.50 | 226.00 | 226.00 | 0.22% | 126,503 |
| Oct 17, 2025 | 233.50 | 234.50 | 224.50 | 225.50 | 225.50 | -4.25% | 299,886 |
| Oct 16, 2025 | 241.00 | 243.50 | 234.50 | 235.50 | 235.50 | -1.67% | 339,584 |
| Oct 15, 2025 | 230.00 | 241.00 | 230.00 | 239.50 | 239.50 | 5.97% | 280,984 |
| Oct 14, 2025 | 235.00 | 244.00 | 226.00 | 226.00 | 226.00 | -1.74% | 322,290 |
| Oct 13, 2025 | 222.50 | 233.00 | 222.00 | 230.00 | 230.00 | -3.16% | 233,140 |
| Oct 9, 2025 | 230.00 | 246.00 | 230.00 | 237.50 | 237.50 | 2.81% | 408,008 |
| Oct 8, 2025 | 228.50 | 231.50 | 223.00 | 231.00 | 231.00 | 0.43% | 137,994 |
| Oct 7, 2025 | 223.50 | 235.00 | 222.50 | 230.00 | 230.00 | 2.22% | 248,541 |
| Oct 3, 2025 | 223.00 | 228.50 | 221.50 | 225.00 | 225.00 | -0.88% | 281,942 |
| Oct 2, 2025 | 230.50 | 232.50 | 225.50 | 227.00 | 227.00 | -0.66% | 154,119 |