Taipei Exchange - Delayed Quote TWD

Raku Co., Ltd (4154.TWO)

18.20
-0.10
(-0.55%)
At close: May 13 at 1:14:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 13, 202518.6018.6018.2018.2018.209,000
May 12, 202518.3018.3018.3018.3018.30-
May 9, 202519.1019.1018.3018.3018.3017,000
May 8, 202519.0019.1018.4019.1019.107,000
May 7, 202518.4518.9518.4518.7018.7015,000
May 6, 202519.3519.4018.6019.1019.1016,000
May 5, 202521.6521.6519.0019.4019.4026,001
May 2, 202521.0021.0020.3020.3020.3012,110
Apr 30, 202520.4020.9019.4019.4019.405,333
Apr 29, 202519.9019.9019.8519.9019.903,000
Apr 28, 202519.7519.9519.4019.9519.9522,000
Apr 25, 202519.9020.3019.0019.9019.9021,000
Apr 24, 202519.3019.9019.3019.9019.9021,000
Apr 23, 202520.0020.4019.9519.9519.9515,000
Apr 22, 202519.5019.5019.5019.5019.502,000
Apr 21, 202519.6519.6519.5019.5019.5017,000
Apr 18, 202518.2520.0018.2519.8019.8059,010
Apr 17, 202518.1018.2518.1018.2518.2515,000
Apr 16, 202518.3018.4517.7018.1018.1029,049
Apr 15, 202518.0518.0518.0518.0518.05-
Apr 14, 202518.2018.3018.0018.0518.056,001
Apr 11, 202518.1018.6518.1018.6518.6521,000
Apr 10, 202517.7517.8017.7517.8017.8012,000
Apr 9, 202517.9017.9016.2016.2016.2083,000
Apr 8, 202516.3518.0016.3518.0018.0033,013
Apr 7, 202517.5517.5517.5517.5517.5524,000
Apr 2, 202520.3020.7519.5019.5019.5098,478
Apr 1, 202519.4020.0519.4020.0520.0524,000
Mar 31, 202519.9020.7018.6019.2019.2070,000
Mar 28, 202522.2522.2519.8519.8519.8563,000
Mar 27, 202522.1022.1021.8022.0522.059,000
Mar 26, 202522.5022.5022.0522.0522.053,000
Mar 25, 202521.9021.9021.8021.8021.802,000
Mar 24, 202522.3522.3521.9021.9021.906,000
Mar 21, 202522.0523.0021.9021.9021.9076,000
Mar 20, 202522.1022.1021.9021.9021.9021,211
Mar 19, 202521.4021.9021.4021.8521.8561,082
Mar 18, 202521.7022.7021.3521.3521.3580,060
Mar 17, 202523.9023.9021.3021.3021.30122,005
Mar 14, 202521.3522.6521.0022.2522.25109,213
Mar 13, 202521.9023.8021.4022.2022.20237,005
Mar 12, 202521.2022.1021.2021.6521.6561,000
Mar 11, 202520.5521.5020.5521.2021.2033,460
Mar 10, 202519.2520.7519.2520.7020.7024,380
Mar 7, 202520.9520.9520.3020.7520.7555,005
Mar 6, 202519.8020.8019.8020.7020.7038,380
Mar 5, 202520.0521.3520.0520.6020.60125,000
Mar 4, 202519.7521.5019.7021.5021.50203,184
Mar 3, 202519.4519.5519.4519.5519.557,000
Feb 27, 202519.1519.6019.1519.6019.6021,671
Feb 26, 202519.4019.4019.0019.2019.2026,239
Feb 25, 202520.0020.0019.0019.6019.6079,000
Feb 24, 202520.5020.6519.9520.2020.2062,026
Feb 21, 202521.1521.5021.0021.0021.0044,099
Feb 20, 202521.6021.6021.1021.2021.2040,000
Feb 19, 202521.7021.9021.4521.9021.9052,100
Feb 18, 202522.2022.3021.8021.8021.8050,000
Feb 17, 202523.7023.7021.7522.2022.2077,049
Feb 14, 202523.6024.0022.8023.7023.7074,690
Feb 13, 202522.7023.2022.7023.0523.0580,050
Feb 12, 202520.7022.8520.7022.6022.6071,000
Feb 11, 202520.5021.1020.5021.1021.10121,832
Feb 10, 202519.9020.9519.9020.2520.2585,000
Feb 7, 202519.9020.8019.5519.6019.60198,003
Feb 6, 202520.7020.7019.0020.7020.70362,000
Feb 5, 202518.8518.8518.8518.8518.8556,344
Feb 4, 202517.1517.1517.1517.1517.15160,695
Feb 3, 202514.4515.6014.4515.6015.6092,665
Jan 22, 202514.2514.8514.2014.5014.5026,000
Jan 21, 202514.4514.4514.4514.4514.45-
Jan 20, 202514.4514.4514.4514.4514.45-
Jan 17, 202514.4514.4514.4514.4514.45-
Jan 16, 202514.3014.7514.2514.4514.4513,000
Jan 15, 202514.3014.8514.1014.2514.257,000
Jan 14, 202514.4514.4514.3014.3014.3010,000
Jan 13, 202514.3014.6014.3014.5014.507,000
Jan 10, 202514.7514.7514.7514.7514.75-
Jan 9, 202514.7514.7514.7514.7514.75-
Jan 8, 202514.3014.7514.3014.7514.755,000
Jan 7, 202514.3514.3514.3014.3514.353,000
Jan 6, 202514.4014.4014.4014.4014.403,000
Jan 3, 202514.5014.5014.5014.5014.5012,000
Jan 2, 202514.8514.8514.6014.6014.6010,000
Dec 31, 202414.7014.9014.5014.8514.85167,000
Dec 30, 202414.8014.8014.7014.7014.702,000
Dec 27, 202414.0014.3013.8014.3014.3012,000
Dec 26, 202414.8014.8014.2014.4014.4029,000
Dec 25, 202414.6514.6514.6514.6514.65-
Dec 24, 202414.5014.7014.4014.6514.6511,000
Dec 23, 202414.4014.4514.1514.1514.1526,000
Dec 20, 202414.7014.7014.0514.1014.1041,000
Dec 19, 202415.4515.9514.8014.8014.8053,000
Dec 18, 202416.0516.0515.4515.8015.8034,000
Dec 17, 202417.1517.1516.4016.4016.4048,000
Dec 16, 202417.5017.5017.5017.5017.50-
Dec 13, 202417.1017.6017.1017.5017.5012,000
Dec 12, 202417.4017.9017.3017.3517.3544,000
Dec 11, 202417.6017.6017.6017.6017.60-
Dec 10, 202417.6017.6017.6017.6017.60-
Dec 9, 202417.6017.6017.6017.6017.602,000
Dec 6, 202417.6517.6517.6517.6517.652,000
Dec 5, 202417.3018.2017.3017.6517.6511,000
Dec 4, 202418.6018.6017.5017.5017.5028,000
Dec 3, 202417.5518.0517.5518.0518.059,000
Dec 2, 202417.7018.1517.6018.1518.1514,000
Nov 29, 202418.4518.4518.4518.4518.45-
Nov 28, 202418.4518.4518.4518.4518.45-
Nov 27, 202417.7518.4517.7518.4518.453,000
Nov 26, 202418.6018.6018.6018.6018.60-
Nov 25, 202418.2018.6018.0018.6018.6017,000
Nov 22, 202418.9018.9018.9018.9018.90-
Nov 21, 202418.9018.9018.9018.9018.90-
Nov 20, 202419.3019.3018.3018.9018.9014,000
Nov 19, 202419.7519.7519.3019.3019.3018,000
Nov 18, 202418.0018.0018.0018.0018.006,000
Nov 15, 202418.0018.0018.0018.0018.00-
Nov 14, 202418.0018.0018.0018.0018.009,000
Nov 13, 202418.2018.2018.2018.2018.2026,000
Nov 12, 202418.2018.2018.1518.1518.1519,000
Nov 11, 202418.2018.2018.2018.2018.202,000
Nov 8, 202418.2018.2018.2018.2018.202,000
Nov 7, 202418.3018.3018.3018.3018.30-
Nov 6, 202418.5018.5018.3018.3018.3026,000
Nov 5, 202418.1018.3018.1018.3018.3016,000
Nov 4, 202418.0518.0518.0018.0018.0025,000
Nov 1, 202418.4018.4018.0018.0018.0032,000
Oct 30, 202418.7518.7518.0018.0018.0029,000
Oct 29, 202418.8018.8518.7518.7518.756,000
Oct 28, 202419.3019.3019.0019.1519.156,000
Oct 25, 202419.5019.5019.0019.0019.007,000
Oct 24, 202419.3519.3519.3519.3519.351,000
Oct 23, 202418.7018.7018.6518.6518.655,000
Oct 22, 202418.7018.7018.6518.6518.655,000
Oct 21, 202419.3019.8518.8018.8018.8026,000
Oct 18, 202418.5518.6518.5018.6518.658,000
Oct 17, 202418.1018.8018.1018.6018.6038,000
Oct 16, 202418.7518.9018.1018.7518.7533,000
Oct 15, 202418.5018.9517.8017.8017.8033,000
Oct 14, 202418.6518.7518.2018.7518.7531,000
Oct 11, 202418.5019.5018.0019.4019.4023,000
Oct 9, 202418.5518.5518.5518.5518.551,000
Oct 8, 202419.6020.0019.5019.5519.556,000
Oct 7, 202419.8021.5019.0020.0520.0540,000
Oct 4, 202419.9019.9019.9019.9019.903,000
Oct 1, 202420.1020.1019.8019.8019.8012,000
Sep 30, 202420.0520.3019.8019.9519.9593,000
Sep 27, 202421.1022.2020.6020.6020.6064,000
Sep 26, 202420.9521.7519.9521.1521.1589,000
Sep 25, 202419.9522.1519.7521.3521.35202,000
Sep 24, 202421.9022.0021.2521.7021.70510,000
Sep 23, 202419.7020.2019.3020.0020.0041,000
Sep 20, 202418.9519.7018.9519.7019.7015,000
Sep 19, 202418.8019.4018.5519.2019.2035,000
Sep 18, 202418.2019.8018.0018.5018.5019,000
Sep 16, 202418.7518.8018.0518.4518.4548,000
Sep 13, 202419.0019.0017.8018.8518.8588,000
Sep 12, 202417.7519.2517.7519.2519.25163,000
Sep 11, 202417.9517.9516.7017.5017.5022,000
Sep 10, 202418.0018.0017.0017.5517.5516,000
Sep 9, 202417.9518.4017.5517.8017.8015,000
Sep 6, 202417.8518.4517.8517.9517.9528,000
Sep 5, 202418.8019.0518.0018.4018.4031,000
Sep 4, 202418.7520.0018.7519.0519.05123,000
Sep 3, 202421.1521.7020.8020.8020.80170,000
Sep 2, 202423.1023.1022.9023.1023.10363,000
Aug 30, 202421.0021.0021.0021.0021.00-
Aug 29, 202421.0021.0021.0021.0021.00-
Aug 28, 202421.0021.0021.0021.0021.00-
Aug 27, 202421.0021.0021.0021.0021.00-
Aug 26, 202421.0021.0021.0021.0021.00-
Aug 23, 2024 690.4149:1000 Stock Splits
Aug 23, 202421.0021.0021.0021.0021.00-
Aug 22, 202421.1521.2920.2821.0021.0020,022
Aug 21, 202420.9321.2920.7121.2921.2917,950
Aug 20, 202420.9321.5120.9320.9320.9336,591
Aug 19, 202421.1521.4420.9320.9320.9313,808
Aug 16, 202414.6014.8514.6014.6014.6031,000
Aug 15, 202421.4421.5121.1521.1521.1512,427
Aug 14, 202420.8621.5120.8621.5121.5111,046
Aug 13, 202420.8621.4420.8622.6722.674,142
Aug 12, 202421.2221.4420.8620.8620.8625,545
Aug 9, 202421.1521.7321.1521.5821.5820,712
Aug 8, 202421.6521.6521.1521.1521.1524,854
Aug 7, 202420.4921.6520.4921.6521.6517,950
Aug 6, 202421.5122.3818.4721.5821.5857,994
Aug 5, 202421.7321.7320.4220.4920.4944,876
Aug 2, 202421.8022.5221.8022.5222.5213,117
Aug 1, 202422.4522.7422.4522.4522.4513,117
Jul 31, 202422.8823.1022.7422.7422.746,904
Jul 30, 202424.4824.7022.1622.8122.8156,614
Jul 29, 202422.6023.1022.4522.4522.4517,950
Jul 26, 202422.8123.1022.6022.6022.6020,022
Jul 23, 202422.4523.1722.4522.8122.8138,663
Jul 22, 202422.7423.0322.2322.9622.9623,474
Jul 19, 202423.0323.1722.7422.7422.7437,972
Jul 18, 202423.0323.0322.6723.0323.0326,235
Jul 17, 202423.1723.2522.9623.1723.17100,110
Jul 16, 202422.6023.1022.4523.1023.1092,515
Jul 15, 202422.9624.0422.5222.6022.60138,773
Jul 12, 202422.4523.0321.8722.5222.52136,702
Jul 11, 202421.9422.3821.8721.9421.9475,945
Jul 10, 202421.6522.2321.2921.9421.9458,685
Jul 9, 202420.9321.6520.7121.6521.6555,923
Jul 8, 202420.7121.0020.7120.9320.9312,427
Jul 5, 202421.0021.1520.5720.9320.9330,378
Jul 4, 202420.4921.0020.4221.0021.0013,117
Jul 3, 202420.7820.7820.5720.5720.5710,356
Jul 2, 202421.0021.0020.3520.6420.6414,498
Jul 1, 202420.7120.7820.3520.3520.3520,022
Jun 28, 202420.5720.7820.2820.3520.3542,805
Jun 27, 202421.7321.7320.1320.2820.2880,778
Jun 26, 202421.2922.0221.2921.3621.3636,591
Jun 25, 202421.0021.3621.0021.2921.2918,641
Jun 24, 202421.6521.6520.0621.0721.0737,282
Jun 21, 202421.1522.8821.1521.7321.7352,471
Jun 20, 202421.0021.2920.5721.2221.2222,783
Jun 19, 202420.6421.0020.2820.6420.6429,687
Jun 18, 202421.3621.4421.0021.0021.0027,616
Jun 17, 202420.2121.9420.2121.6521.65221,623
Jun 14, 202419.9220.2119.7719.9919.9924,164
Jun 13, 202420.2820.2819.8420.0620.0622,783
Jun 12, 202419.9219.9219.9219.9219.92-
Jun 11, 202419.7019.9919.7019.9219.9225,545
Jun 7, 202419.3420.7119.3419.9919.9933,830
Jun 6, 202419.0519.4819.0519.3419.3413,808
Jun 5, 202419.0519.0519.0519.0519.05690
Jun 4, 202418.7618.8318.7618.8318.8315,879
Jun 3, 202418.8318.9018.5418.8318.8327,616
May 31, 202419.0519.0518.1118.9018.9051,090
May 30, 202419.0519.4818.9719.0519.0511,737
May 29, 202418.9019.2618.9019.2619.268,284
May 28, 202418.8318.9018.8318.9018.9018,641
May 27, 202418.9018.9718.7618.9018.9015,879
May 24, 202418.8318.9018.6818.9018.9025,545
May 23, 202418.8318.9718.8318.9718.971,380
May 22, 202418.7619.0518.7619.0519.0522,783
May 21, 202418.8318.9018.7618.8318.8329,687
May 20, 202419.0519.0519.0519.0519.05-
May 17, 202419.0519.0518.8319.0519.058,975
May 16, 202419.2619.4118.8319.0519.0522,093
May 15, 202418.8318.9718.8318.8318.837,594
May 14, 202418.6819.4118.6818.6818.6857,994
May 13, 202418.8320.4218.8319.4119.4147,638

Related Tickers

1256.TW Sunjuice Holdings Co., Limited
121.00
-0.82%
 
1213.TW Oceanic Beverages Co., Inc.
14.30
+2.51%
 
2732.TWO La Kaffa International Co., Ltd.
89.40
-1.32%
 
1234.TW Hey Song Corporation
41.05
-0.61%
 
PEP PepsiCo, Inc.
130.31
-1.04%
 
KO The Coca-Cola Company
68.96
-0.82%
 
CELH Celsius Holdings, Inc.
37.93
+1.63%