Rayzher Industrial Co., Ltd. (TPEX:7703)
Taiwan
· Delayed Price · Currency is TWD 209.00
+1.00 (0.48%)
Apr 29, 2026, 1:30 PM CST
Rayzher Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 207.50 | 211.00 | 207.00 | 208.00 | 208.00 | 0.24% | 190,944 |
| Apr 27, 2026 | 211.50 | 211.50 | 206.00 | 207.50 | 207.50 | -1.89% | 264,594 |
| Apr 24, 2026 | 220.00 | 222.00 | 210.50 | 211.50 | 211.50 | -3.64% | 261,464 |
| Apr 23, 2026 | 227.00 | 231.50 | 210.00 | 219.50 | 219.50 | -3.09% | 461,287 |
| Apr 22, 2026 | 231.00 | 232.00 | 226.00 | 226.50 | 226.50 | -1.95% | 264,983 |
| Apr 21, 2026 | 234.00 | 235.50 | 230.00 | 231.00 | 231.00 | - | 239,043 |
| Apr 20, 2026 | 230.00 | 237.00 | 228.00 | 231.00 | 231.00 | 0.22% | 340,411 |
| Apr 17, 2026 | 237.00 | 238.50 | 227.00 | 230.50 | 230.50 | -2.95% | 367,829 |
| Apr 16, 2026 | 241.50 | 242.00 | 230.00 | 237.50 | 237.50 | -2.26% | 348,021 |
| Apr 15, 2026 | 248.00 | 248.00 | 236.50 | 243.00 | 243.00 | 2.10% | 575,877 |
| Apr 14, 2026 | 223.50 | 243.00 | 221.00 | 238.00 | 238.00 | 7.69% | 980,073 |
| Apr 13, 2026 | 213.00 | 222.50 | 212.50 | 221.00 | 221.00 | 2.79% | 279,700 |
| Apr 10, 2026 | 218.50 | 218.50 | 210.50 | 215.00 | 215.00 | -4.66% | 436,991 |
| Apr 9, 2026 | 223.00 | 228.00 | 223.00 | 225.50 | 225.50 | 1.58% | 263,113 |
| Apr 8, 2026 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 2.30% | 192,985 |
| Apr 7, 2026 | 230.00 | 230.00 | 217.00 | 217.00 | 217.00 | -3.13% | 197,062 |
| Apr 2, 2026 | 220.00 | 230.00 | 220.00 | 224.00 | 224.00 | 4.19% | 395,841 |
| Apr 1, 2026 | 220.50 | 220.50 | 213.50 | 215.00 | 215.00 | 1.42% | 91,797 |
| Mar 31, 2026 | 222.50 | 222.50 | 207.50 | 212.00 | 212.00 | -5.78% | 209,692 |
| Mar 30, 2026 | 231.00 | 231.50 | 219.00 | 225.00 | 225.00 | -4.26% | 234,024 |
| Mar 27, 2026 | 218.00 | 235.00 | 215.00 | 235.00 | 235.00 | 7.80% | 373,073 |
| Mar 26, 2026 | 231.00 | 246.00 | 218.00 | 218.00 | 218.00 | -3.96% | 1,033,741 |
| Mar 25, 2026 | 215.00 | 227.00 | 212.00 | 227.00 | 227.00 | 9.93% | 492,286 |
| Mar 24, 2026 | 211.00 | 215.00 | 206.50 | 206.50 | 206.50 | 0.24% | 205,242 |
| Mar 23, 2026 | 202.00 | 214.50 | 202.00 | 206.00 | 206.00 | -0.96% | 178,955 |
| Mar 20, 2026 | 206.00 | 212.00 | 203.00 | 208.00 | 208.00 | 1.71% | 85,206 |
| Mar 19, 2026 | 204.50 | 204.50 | 201.50 | 204.50 | 204.50 | -0.73% | 68,083 |
| Mar 18, 2026 | 209.50 | 209.50 | 204.00 | 206.00 | 206.00 | 0.49% | 48,419 |
| Mar 17, 2026 | 206.00 | 208.00 | 204.00 | 205.00 | 205.00 | 1.49% | 54,256 |
| Mar 16, 2026 | 198.00 | 204.00 | 195.00 | 202.00 | 202.00 | 3.06% | 79,704 |
| Mar 13, 2026 | 201.00 | 201.00 | 195.50 | 196.00 | 196.00 | -2.00% | 38,635 |
| Mar 12, 2026 | 200.50 | 201.50 | 198.00 | 200.00 | 200.00 | -1.23% | 59,112 |
| Mar 11, 2026 | 199.00 | 203.00 | 199.00 | 202.50 | 202.50 | 2.02% | 55,748 |
| Mar 10, 2026 | 200.00 | 200.50 | 193.50 | 198.50 | 198.50 | 2.85% | 80,342 |
| 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 |