Rayzher Industrial Co., Ltd. (TPEX:7703)
Taiwan
· Delayed Price · Currency is TWD 205.50
-2.00 (-0.96%)
At close: Dec 5, 2025
Rayzher Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 227.00 | 236.50 | 227.00 | 228.50 | 228.50 | 1.11% | 244,800 |
| Sep 30, 2025 | 226.00 | 229.00 | 223.00 | 226.00 | 226.00 | - | 208,228 |
| Sep 26, 2025 | 227.00 | 231.00 | 221.50 | 226.00 | 226.00 | -1.95% | 248,939 |
| Sep 25, 2025 | 236.00 | 238.50 | 230.00 | 230.50 | 230.50 | -2.33% | 244,482 |
| Sep 24, 2025 | 236.00 | 242.00 | 235.50 | 236.00 | 236.00 | -1.67% | 252,600 |
| Sep 23, 2025 | 241.00 | 242.50 | 231.00 | 240.00 | 240.00 | 0.42% | 441,619 |
| Sep 22, 2025 | 236.00 | 239.00 | 222.50 | 239.00 | 239.00 | 1.27% | 637,539 |
| Sep 19, 2025 | 260.00 | 260.00 | 234.50 | 236.00 | 236.00 | -9.40% | 1,070,355 |
| Sep 18, 2025 | 237.50 | 260.50 | 237.50 | 260.50 | 260.50 | 9.92% | 1,276,767 |
| Sep 17, 2025 | 246.00 | 250.00 | 237.00 | 237.00 | 237.00 | -5.58% | 295,600 |
| Sep 16, 2025 | 253.50 | 255.00 | 248.00 | 251.00 | 251.00 | -2.33% | 164,177 |
| Sep 15, 2025 | 264.00 | 264.00 | 256.00 | 257.00 | 257.00 | -3.02% | 159,313 |
| Sep 12, 2025 | 274.50 | 274.50 | 263.00 | 265.00 | 265.00 | -0.75% | 121,675 |
| Sep 11, 2025 | 279.00 | 279.00 | 267.00 | 267.00 | 267.00 | -4.98% | 179,176 |
| Sep 10, 2025 | 282.00 | 284.00 | 275.50 | 281.00 | 281.00 | 2.74% | 230,435 |
| Sep 9, 2025 | 273.50 | 274.00 | 270.00 | 273.50 | 273.50 | 0.55% | 177,296 |
| Sep 8, 2025 | 271.00 | 272.00 | 258.00 | 272.00 | 272.00 | 1.30% | 315,459 |
| Sep 5, 2025 | 268.50 | 276.50 | 268.00 | 268.50 | 268.50 | 0.19% | 268,205 |
| Sep 4, 2025 | 275.50 | 278.50 | 268.00 | 268.00 | 268.00 | -6.13% | 569,999 |
| Sep 3, 2025 | 291.50 | 298.00 | 284.50 | 285.50 | 285.50 | 0.35% | 1,191,784 |
| Sep 2, 2025 | 290.00 | 310.00 | 281.00 | 284.50 | 284.50 | -1.56% | 2,559,853 |
| Sep 1, 2025 | 295.50 | 300.00 | 281.00 | 289.00 | 289.00 | 4.33% | 2,834,830 |
| Aug 29, 2025 | 270.50 | 277.00 | 270.50 | 277.00 | 277.00 | 9.92% | 639,706 |
| Aug 28, 2025 | 230.50 | 252.00 | 226.50 | 252.00 | 252.00 | 9.80% | 976,695 |
| Aug 27, 2025 | 224.00 | 237.50 | 219.00 | 229.50 | 229.50 | 3.85% | 981,475 |
| Aug 26, 2025 | 219.00 | 222.00 | 215.50 | 221.00 | 221.00 | 2.31% | 407,229 |
| Aug 25, 2025 | 225.50 | 229.50 | 216.00 | 216.00 | 216.00 | -0.23% | 484,074 |
| Aug 22, 2025 | 227.00 | 227.00 | 208.00 | 216.50 | 216.50 | -3.35% | 709,632 |
| Aug 21, 2025 | 231.00 | 235.00 | 222.00 | 224.00 | 224.00 | -1.97% | 754,042 |
| Aug 20, 2025 | 226.00 | 238.50 | 220.00 | 228.50 | 228.50 | -0.44% | 1,051,724 |
| Aug 19, 2025 | 224.50 | 234.50 | 218.00 | 229.50 | 229.50 | 5.52% | 1,524,914 |
| Aug 18, 2025 | 200.00 | 217.50 | 200.00 | 217.50 | 217.50 | 9.85% | 688,065 |
| Aug 15, 2025 | 184.00 | 200.50 | 184.00 | 198.00 | 198.00 | 8.20% | 739,403 |
| Aug 14, 2025 | 180.50 | 185.00 | 179.50 | 183.00 | 183.00 | 2.23% | 294,092 |
| Aug 13, 2025 | 181.00 | 182.50 | 175.50 | 179.00 | 179.00 | 0.85% | 628,043 |
| Aug 12, 2025 | 170.00 | 177.50 | 170.00 | 177.50 | 177.50 | 4.41% | 271,121 |
| Aug 11, 2025 | 171.00 | 173.00 | 167.50 | 170.00 | 170.00 | -1.73% | 246,957 |
| Aug 8, 2025 | 174.50 | 177.00 | 171.50 | 173.00 | 173.00 | -0.86% | 439,728 |
| Aug 7, 2025 | 166.00 | 180.50 | 165.00 | 174.50 | 174.50 | 6.08% | 698,851 |
| Aug 6, 2025 | 166.00 | 166.50 | 162.00 | 164.50 | 164.50 | -0.90% | 140,190 |
| Aug 5, 2025 | 166.00 | 167.50 | 165.00 | 166.00 | 166.00 | - | 121,795 |
| Aug 4, 2025 | 167.00 | 167.00 | 163.50 | 166.00 | 166.00 | - | 126,662 |
| Aug 1, 2025 | 167.00 | 171.50 | 163.50 | 166.00 | 166.00 | 2.79% | 588,759 |
| Jul 31, 2025 | 158.00 | 161.50 | 158.00 | 161.50 | 161.50 | 2.87% | 106,912 |
| Jul 30, 2025 | 159.00 | 159.00 | 156.00 | 157.00 | 157.00 | -1.26% | 120,139 |
| Jul 29, 2025 | 161.50 | 163.00 | 158.00 | 159.00 | 159.00 | -1.85% | 160,852 |
| Jul 28, 2025 | 164.50 | 164.50 | 160.50 | 162.00 | 162.00 | -0.61% | 103,194 |
| Jul 25, 2025 | 163.50 | 164.50 | 160.50 | 163.00 | 163.00 | 0.62% | 68,660 |
| Jul 24, 2025 | 159.00 | 166.50 | 158.00 | 162.00 | 162.00 | 3.18% | 357,608 |
| Jul 23, 2025 | 155.50 | 157.50 | 155.00 | 157.00 | 157.00 | 2.28% | 114,975 |
| Jul 22, 2025 | 157.50 | 158.00 | 153.00 | 153.50 | 153.50 | -2.54% | 83,651 |
| Jul 21, 2025 | 158.50 | 158.50 | 154.00 | 157.50 | 157.50 | - | 75,898 |
| Jul 18, 2025 | 157.00 | 157.50 | 155.50 | 157.50 | 157.50 | 0.32% | 56,214 |
| Jul 17, 2025 | 154.00 | 157.00 | 152.50 | 157.00 | 157.00 | 2.61% | 68,781 |
| Jul 16, 2025 | 158.50 | 159.50 | 152.00 | 153.00 | 153.00 | -3.47% | 225,848 |
| Jul 15, 2025 | 159.00 | 161.50 | 158.00 | 158.50 | 158.50 | -0.63% | 163,667 |