Raku Co Ltd

4154
🏛️ 中国台湾 →
17.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 15.30 15.35 15.05 15.25 0.0M
2023-12-28 14.85 15.20 14.85 15.20 0.0M
2023-12-27 15.15 15.15 14.85 14.85 0.0M
2023-12-26 15.20 15.30 14.80 14.95 0.0M
2023-12-25 15.20 15.20 14.80 15.00 0.0M
2023-12-22 15.50 15.50 14.90 15.25 0.0M
2023-12-21 15.05 15.50 14.90 15.00 0.0M
2023-12-20 15.00 15.30 14.30 15.20 0.0M
2023-12-19 14.55 15.15 14.25 15.15 0.0M
2023-12-18 14.85 14.85 14.60 14.60 0.0M
2023-12-15 14.70 15.15 14.45 15.00 0.0M
2023-12-14 14.70 14.95 14.25 14.60 0.0M
2023-12-13 15.00 15.00 14.35 14.50 0.0M
2023-12-12 14.40 14.85 14.25 14.55 0.0M
2023-12-11 14.90 14.90 14.20 14.40 0.0M
2023-12-08 15.60 16.55 14.90 14.90 0.0M
2023-12-07 14.10 15.45 14.10 15.45 0.0M
2023-12-06 13.95 14.70 13.85 14.05 0.0M
2023-12-05 14.60 14.60 13.50 13.80 0.0M
2023-12-04 15.00 15.65 14.45 14.60 0.0M
2023-12-01 14.80 15.60 14.80 15.60 0.0M
2023-11-30 13.50 14.20 13.50 14.20 0.0M
2023-11-29 12.95 13.05 12.95 12.95 0.0M
2023-11-28 12.90 13.15 12.85 12.95 0.0M
2023-11-27 12.55 13.20 12.50 13.00 0.0M
2023-11-24 12.50 12.60 12.50 12.60 0.0M
2023-11-23 13.10 13.10 12.70 12.70 0.0M
2023-11-22 12.70 12.90 12.70 12.80 0.0M
2023-11-21 12.80 13.00 12.70 13.00 0.0M
2023-11-20 12.80 13.15 12.80 12.90 0.0M
2023-11-17 12.75 13.25 12.60 13.15 0.0M
2023-11-16 12.65 13.00 12.60 12.75 0.0M
2023-11-15 13.70 13.70 12.60 12.75 0.0M
2023-11-14 13.15 13.50 13.10 13.50 0.0M
2023-11-13 13.20 13.40 13.05 13.05 0.0M
2023-11-10 14.50 14.50 13.40 13.65 0.0M
2023-11-09 14.60 14.60 14.00 14.00 0.0M
2023-11-08 14.50 14.50 13.80 13.80 0.0M
2023-11-07 14.30 14.70 14.30 14.35 0.0M
2023-11-06 14.60 14.90 14.10 14.35 0.0M
2023-11-03 15.00 15.55 14.65 15.00 0.0M
2023-11-02 14.80 15.10 14.50 14.65 0.0M
2023-11-01 14.80 15.20 14.00 14.30 0.0M
2023-10-31 14.30 14.85 13.80 14.85 0.0M
2023-10-30 13.45 13.50 13.00 13.50 0.0M
2023-10-27 12.25 12.50 12.25 12.30 0.0M
2023-10-26 12.80 12.80 12.80 12.80 0.0M
2023-10-25 12.85 12.90 12.70 12.70 0.0M
2023-10-24 12.85 12.90 12.50 12.90 0.0M
2023-10-23 11.90 12.75 11.90 12.70 0.0M
2023-10-20 11.95 11.95 11.30 11.90 0.0M
2023-10-19 12.00 12.00 11.95 11.95 0.0M
2023-10-18 12.15 12.15 12.00 12.00 0.0M
2023-10-17 12.90 12.90 12.35 12.35 0.0M
2023-10-16 12.00 12.35 12.00 12.35 0.0M
2023-10-13 12.55 12.55 12.10 12.40 0.0M
2023-10-12 13.00 13.00 12.50 12.50 0.0M
2023-10-11 13.65 13.65 13.05 13.10 0.0M
2023-10-06 13.75 14.05 13.70 13.70 0.0M
2023-10-05 13.60 13.95 13.50 13.65 0.0M
2023-10-04 13.70 13.70 13.60 13.65 0.0M
2023-10-03 13.80 13.80 13.25 13.50 0.0M
2023-10-02 14.70 14.95 13.25 13.95 0.0M
2023-09-28 14.50 14.70 14.40 14.70 0.0M
2023-09-27 14.80 14.80 14.55 14.70 0.0M
2023-09-26 14.85 14.85 14.65 14.70 0.0M
2023-09-25 14.75 15.10 14.70 14.80 0.0M
2023-09-22 15.00 15.50 14.90 15.05 0.0M
2023-09-21 14.80 15.00 14.50 14.90 0.0M
2023-09-20 15.00 15.45 14.70 14.90 0.0M
2023-09-19 15.00 15.70 14.90 15.05 0.0M
2023-09-18 15.60 16.15 15.35 15.35 0.0M
2023-09-15 15.25 16.80 15.15 16.15 0.0M
2023-09-14 14.50 15.95 14.50 15.95 0.0M
2023-09-13 15.10 15.10 14.35 14.50 0.0M
2023-09-12 15.65 15.65 15.25 15.45 0.0M
2023-09-11 16.50 16.50 15.60 15.65 0.0M
2023-09-08 16.85 16.95 16.40 16.40 0.0M
2023-09-07 17.30 17.30 16.20 16.70 0.0M
2023-09-06 16.40 17.50 16.40 17.30 0.0M
2023-09-05 16.30 17.35 16.20 16.40 0.0M
2023-09-04 18.15 18.15 17.50 17.90 0.0M
2023-09-01 15.95 16.50 15.20 16.50 0.0M
2023-08-31 14.35 15.05 14.35 15.00 0.0M
2023-08-30 14.20 15.00 14.20 14.35 0.0M
2023-08-29 13.70 14.90 13.70 14.10 0.0M
2023-08-28 13.45 13.85 13.45 13.55 0.0M
2023-08-25 13.45 13.95 13.45 13.45 0.0M
2023-08-24 14.30 14.40 13.40 13.45 0.0M
2023-08-23 13.55 14.40 13.55 14.30 0.0M
2023-08-22 13.30 14.70 13.10 13.95 0.0M
2023-08-21 14.75 14.75 13.35 13.85 0.0M
2023-08-18 15.95 15.95 14.70 14.75 0.0M
2023-08-17 18.75 18.75 15.60 16.30 0.0M
2023-08-16 16.55 17.05 16.05 17.05 0.0M
2023-08-15 14.20 15.50 14.20 15.50 0.0M
2023-08-14 14.10 14.10 13.45 14.10 0.0M
2023-08-11 12.00 12.85 11.90 12.85 0.0M
2023-08-10 11.15 11.70 11.10 11.70 0.0M
2023-08-09 11.10 11.20 11.10 11.15 0.0M
2023-08-08 11.00 11.25 11.00 11.10 0.0M
2023-08-07 11.25 11.35 11.05 11.20 0.0M
2023-08-04 10.65 11.20 10.50 11.00 0.0M
2023-08-02 10.00 11.05 10.00 10.90 0.0M
2023-08-01 10.10 10.20 10.05 10.05 0.0M
2023-07-31 10.45 10.50 10.10 10.20 0.0M
2023-07-28 11.10 11.10 10.15 10.45 0.0M
2023-07-27 10.55 11.35 10.55 11.15 0.0M
2023-07-26 9.63 11.75 9.63 11.70 0.0M
2023-07-25 10.70 10.70 10.70 10.70 0.0M
2023-07-24 12.05 12.20 11.85 11.85 0.0M
2023-07-21 13.80 13.80 13.15 13.15 0.0M
2023-07-20 15.00 15.00 14.60 14.60 0.0M
2023-07-19 17.05 17.60 16.20 16.20 0.0M
2023-07-18 19.20 19.50 17.35 17.95 0.0M
2023-07-17 20.15 20.15 18.30 19.25 0.0M
2023-07-14 19.55 19.55 19.00 19.30 0.0M
2023-07-13 21.10 21.35 19.25 19.55 0.0M
2023-07-12 22.10 22.85 20.75 21.35 0.0M
2023-07-11 23.20 23.20 21.75 22.05 0.0M
2023-07-10 22.85 24.10 22.70 23.20 0.0M
2023-07-07 24.35 24.35 22.85 22.85 0.0M
2023-07-06 24.90 24.95 24.20 24.50 0.0M
2023-07-05 24.40 24.40 23.95 24.00 0.0M
2023-07-04 24.95 25.00 24.05 24.45 0.0M
2023-07-03 25.40 25.40 25.35 25.35 0.0M
2023-06-30 25.35 25.40 25.00 25.40 0.0M
2023-06-29 25.40 25.45 25.00 25.45 0.0M
2023-06-28 25.45 25.45 25.45 25.45 0.0M
2023-06-27 25.30 25.45 25.20 25.45 0.0M
2023-06-26 25.65 25.65 25.45 25.45 0.0M
2023-06-21 26.40 26.40 25.65 25.65 0.0M
2023-06-20 25.70 26.60 25.70 26.60 0.0M
2023-06-19 26.50 27.25 25.20 27.20 0.0M
2023-06-16 27.50 27.50 26.65 26.65 0.0M
2023-06-15 28.00 28.00 27.00 27.50 0.0M
2023-06-14 27.50 28.65 27.30 28.65 0.0M
2023-06-13 28.65 28.70 28.65 28.65 0.0M
2023-06-12 28.70 29.90 27.50 28.65 0.0M
2023-06-09 30.30 31.05 29.40 29.40 0.0M
2023-06-08 29.40 29.90 29.40 29.90 0.0M
2023-06-07 29.70 29.70 29.40 29.40 0.0M
2023-06-06 28.50 29.50 28.50 29.40 0.0M
2023-06-05 29.00 29.00 28.50 28.50 0.0M
2023-06-01 28.70 29.00 28.55 29.00 0.0M
2023-05-26 30.90 30.90 30.90 30.90 0.0M
2023-05-25 29.00 29.00 29.00 29.00 0.0M
2023-05-24 29.00 29.30 29.00 29.00 0.0M
2023-05-23 29.00 30.20 29.00 30.20 0.0M
2023-05-18 29.95 29.95 29.95 29.95 0.0M
2023-05-17 29.95 29.95 29.95 29.95 0.0M
2023-05-16 28.70 30.85 28.70 30.00 0.0M
2023-05-15 30.60 30.60 30.60 30.60 0.0M
2023-05-11 31.00 31.00 30.30 30.50 0.0M
2023-05-10 30.80 30.80 28.80 30.50 0.0M
2023-05-09 30.45 30.45 30.45 30.45 0.0M
2023-05-05 30.50 30.50 30.50 30.50 0.0M
2023-05-04 30.00 30.75 30.00 30.75 0.0M
2023-05-02 30.80 30.80 30.80 30.80 0.0M
2023-04-28 30.00 30.90 30.00 30.90 0.0M
2023-04-27 30.95 30.95 30.95 30.95 0.0M
2023-04-26 30.50 31.00 28.70 31.00 0.0M
2023-04-25 31.10 31.65 30.80 31.65 0.0M
2023-04-24 31.40 31.80 31.40 31.75 0.0M
2023-04-21 31.50 31.50 30.50 31.40 0.0M
2023-04-20 30.30 31.00 30.20 31.00 0.0M
2023-04-19 30.00 30.40 29.50 30.20 0.0M
2023-04-18 28.50 29.55 28.50 29.55 0.0M
2023-04-17 29.40 29.40 28.25 29.00 0.0M
2023-04-14 30.60 30.60 27.00 29.50 0.0M
2023-04-13 31.70 32.30 30.00 30.00 0.0M
2023-04-12 32.30 33.00 32.00 32.00 0.0M
2023-04-11 32.30 32.30 31.85 31.85 0.0M
2023-04-10 33.60 33.60 33.00 33.05 0.0M
2023-04-07 33.85 33.90 33.00 33.00 0.0M
2023-04-06 34.90 34.95 33.00 34.25 0.0M
2023-03-31 36.25 36.25 34.00 34.10 0.0M
2023-03-30 36.10 36.10 34.20 35.60 0.0M
2023-03-29 35.10 35.50 35.10 35.50 0.0M
2023-03-28 36.30 36.30 36.10 36.10 0.0M
2023-03-27 36.00 36.35 36.00 36.35 0.0M
2023-03-23 36.80 36.80 36.40 36.40 0.0M
2023-03-22 36.60 36.60 35.95 35.95 0.0M
2023-03-21 35.35 35.35 35.35 35.35 0.0M
2023-03-20 34.00 35.35 34.00 35.35 0.0M
2023-03-17 35.20 35.40 35.20 35.40 0.0M
2023-03-16 35.05 35.05 35.05 35.05 0.0M
2023-03-15 35.00 36.15 34.35 35.40 0.0M
2023-03-14 36.70 36.70 36.45 36.50 0.0M
2023-03-13 36.45 36.45 36.45 36.45 0.0M
2023-03-09 36.00 36.70 35.30 36.25 0.0M
2023-03-08 35.90 36.05 35.90 36.00 0.0M
2023-03-07 35.50 36.60 35.50 35.50 0.0M
2023-03-03 35.90 35.90 35.20 35.60 0.0M
2023-03-02 34.70 34.70 33.65 33.65 0.0M
2023-03-01 35.00 35.00 34.50 34.90 0.0M
2023-02-24 34.70 35.30 34.30 35.00 0.0M
2023-02-23 34.50 35.80 34.45 35.70 0.0M
2023-02-22 35.85 35.85 34.05 35.65 0.0M
2023-02-21 34.20 35.35 34.20 34.80 0.0M
2023-02-20 35.40 36.20 35.00 35.00 0.0M
2023-02-17 35.45 35.45 35.00 35.40 0.0M
2023-02-16 35.20 35.95 34.00 35.50 0.0M
2023-02-15 36.00 36.50 35.65 36.40 0.0M
2023-02-14 37.30 37.30 36.95 36.95 0.0M
2023-02-13 36.70 36.75 36.70 36.70 0.0M
2023-02-10 37.00 37.00 35.95 35.95 0.0M
2023-02-09 37.55 37.55 37.20 37.20 0.0M
2023-02-08 36.20 36.70 36.20 36.70 0.0M
2023-02-07 37.00 37.00 36.30 36.70 0.0M
2023-02-06 37.45 37.45 36.40 37.00 0.0M
2023-02-03 36.60 37.00 36.50 36.90 0.0M
2023-02-02 36.85 37.85 36.80 37.60 0.0M
2023-02-01 37.50 38.35 36.90 38.35 0.0M
2023-01-31 38.30 38.65 38.30 38.65 0.0M
2023-01-30 37.80 38.75 36.30 38.75 0.0M
2023-01-17 39.75 39.75 39.70 39.70 0.0M
2023-01-16 38.70 39.30 37.00 38.60 0.0M
2023-01-13 38.65 40.85 38.50 40.85 0.0M
2023-01-11 40.00 42.00 39.95 41.80 0.0M
2023-01-10 38.10 39.95 38.00 39.95 0.0M
2023-01-09 38.50 40.00 38.50 40.00 0.0M
2023-01-06 38.50 39.65 38.50 39.65 0.0M
2023-01-05 39.00 39.50 39.00 39.25 0.0M
2023-01-04 40.60 40.60 38.70 38.85 0.0M
2023-01-03 38.70 39.05 38.50 39.05 0.0M