Stock listing
TPEx:4154 Raku Co..Ltd (樂威科-KY) 股價
Follow Raku Co..Ltd into a list and get an email when it puts out news.
Share price · TPEX:4154
$11.90 TWD 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- $11.80 – $11.90 TWDOct 30, 2026
- Volume
- 10,179 sharesOct 30, 2026
- Market cap
- $456.8M TWDAt the close on Oct 30, 2026 · price × 38.39M shares outstanding
- 52-week range
- $9.39 – $17.30 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $143,426 TWDMedian day 6,000 shares · 14 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:4154 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $11.90 | 0.00 | 0.0% | $11.80 | $11.90 | $11.80 | 10,179 | |
| $11.90 | -0.15 | -1.2% | $11.60 | $11.90 | $11.60 | 2,000 | |
| $12.05 | +0.20 | +1.7% | $12.20 | $12.20 | $11.50 | 13,000 | |
| $11.85 | -0.75 | -6.0% | $12.00 | $12.00 | $11.50 | 26,122 | |
| $12.60 | 0.00 | 0.0% | $12.60 | $12.60 | $12.60 | 0 | |
| $12.60 | +0.70 | +5.9% | $11.95 | $13.05 | $11.95 | 68,818 | |
| $11.90 | +0.10 | +0.8% | $11.80 | $11.90 | $11.80 | 3,001 | |
| $11.80 | -0.25 | -2.1% | $12.05 | $12.05 | $11.75 | 10,000 | |
| $12.05 | -0.05 | -0.4% | $11.55 | $12.05 | $11.55 | 13,000 | |
| $12.10 | -0.20 | -1.6% | $12.25 | $12.55 | $11.80 | 9,000 | |
| $12.30 | 0.00 | 0.0% | $12.30 | $12.30 | $12.30 | 0 | |
| $12.30 | 0.00 | 0.0% | $12.30 | $12.30 | $12.30 | 0 | |
| $12.30 | -0.30 | -2.4% | $12.50 | $12.55 | $11.65 | 16,000 | |
| $12.60 | +0.15 | +1.2% | $12.20 | $12.60 | $12.20 | 2,000 | |
| $12.45 | +0.15 | +1.2% | $11.75 | $12.45 | $11.75 | 3,000 | |
| $12.30 | +0.30 | +2.5% | $12.30 | $12.30 | $12.30 | 1,000 | |
| $12.00 | +0.15 | +1.3% | $12.00 | $12.00 | $12.00 | 1,000 | |
| $11.85 | +0.60 | +5.3% | $11.25 | $11.85 | $11.25 | 32,000 | |
| $11.25 | -1.25 | -10.0% | $11.25 | $11.25 | $11.25 | 8,001 | |
| $12.50 | 0.00 | 0.0% | $12.50 | $12.50 | $12.50 | 10,000 | |
| $12.50 | -0.40 | -3.1% | $12.50 | $12.50 | $12.50 | 17,000 | |
| $12.90 | +1.05 | +8.9% | $11.80 | $13.00 | $11.80 | 52,000 | |
| $11.85 | 0.00 | 0.0% | $11.85 | $11.85 | $11.80 | 14,000 | |
| $11.85 | +0.20 | +1.7% | $11.50 | $12.25 | $11.50 | 27,000 | |
| $11.65 | 0.00 | 0.0% | $11.65 | $11.65 | $11.65 | 0 | |
| $11.65 | 0.00 | 0.0% | $11.65 | $11.65 | $11.65 | 1,000 | |
| $11.65 | +0.40 | +3.6% | $11.25 | $11.65 | $11.25 | 58,000 | |
| $11.25 | 0.00 | 0.0% | $11.25 | $11.50 | $11.25 | 4,000 | |
| $11.25 | -0.55 | -4.7% | $11.70 | $11.70 | $11.05 | 6,000 | |
| $11.80 | 0.00 | 0.0% | $11.75 | $11.80 | $11.75 | 24,000 | |
| $11.80 | -0.70 | -5.6% | $11.45 | $12.00 | $11.45 | 7,100 | |
| $12.50 | 0.00 | 0.0% | $12.50 | $12.50 | $12.50 | 0 | |
| $12.50 | 0.00 | 0.0% | $12.50 | $12.50 | $12.50 | 0 | |
| $12.50 | 0.00 | 0.0% | $12.50 | $12.50 | $12.50 | 0 | |
| $12.50 | 0.00 | 0.0% | $12.50 | $12.50 | $12.50 | 0 | |
| $12.50 | 0.00 | 0.0% | $12.50 | $12.50 | $12.50 | 0 | |
| $12.50 | 0.00 | 0.0% | $12.50 | $12.50 | $12.50 | 0 | |
| $12.50 | 0.00 | 0.0% | $12.50 | $12.50 | $12.50 | 5,000 | |
| $12.50 | 0.00 | 0.0% | $12.50 | $12.50 | $12.50 | 0 | |
| $12.50 | 0.00 | 0.0% | $12.50 | $12.50 | $12.50 | 8,400 | |
| $12.50 | 0.00 | 0.0% | $12.50 | $12.50 | $12.50 | 0 | |
| $12.50 | +0.50 | +4.2% | $12.50 | $12.50 | $12.50 | 5,000 | |
| $12.00 | 0.00 | 0.0% | $12.00 | $12.00 | $12.00 | 0 | |
| $12.00 | -0.50 | -4.0% | $12.00 | $12.00 | $12.00 | 20,000 | |
| $12.50 | +0.30 | +2.5% | $12.50 | $12.50 | $12.50 | 15,800 | |
| $12.20 | 0.00 | 0.0% | $12.20 | $12.20 | $12.20 | 1,000 | |
| $12.20 | +0.40 | +3.4% | $11.60 | $12.25 | $11.55 | 50,000 | |
| $11.80 | +0.30 | +2.6% | $11.55 | $11.80 | $11.55 | 12,000 | |
| $11.50 | 0.00 | 0.0% | $11.50 | $11.50 | $11.50 | 0 | |
| $11.50 | -0.75 | -6.1% | $12.20 | $12.20 | $11.50 | 23,000 | |
| $12.25 | +0.05 | +0.4% | $12.25 | $12.25 | $12.25 | 2,000 | |
| $12.20 | -0.60 | -4.7% | $12.30 | $12.30 | $12.20 | 32,000 | |
| $12.80 | +0.60 | +4.9% | $12.80 | $12.80 | $12.80 | 1,000 | |
| $12.20 | 0.00 | 0.0% | $12.20 | $13.10 | $12.20 | 40,007 | |
| $12.20 | +0.85 | +7.5% | $11.40 | $12.45 | $11.40 | 35,000 | |
| $11.35 | +0.05 | +0.4% | $11.30 | $11.35 | $11.30 | 14,000 | |
| $11.30 | -0.05 | -0.4% | $11.70 | $11.70 | $11.10 | 9,000 | |
| $11.35 | -0.40 | -3.4% | $11.10 | $11.45 | $11.00 | 4,000 | |
| $11.75 | +0.15 | +1.3% | $11.90 | $11.90 | $11.10 | 7,000 | |
| $11.60 | -0.15 | -1.3% | $11.65 | $11.95 | $10.90 | 5,000 | |
| $11.75 | +0.25 | +2.2% | $11.85 | $11.85 | $11.50 | 3,000 | |
| $11.50 | +0.20 | +1.8% | $11.65 | $11.65 | $11.05 | 5,000 | |
| $11.30 | -0.40 | -3.4% | $11.95 | $11.95 | $10.95 | 13,000 |
- Ticker
- TPEx:4154
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Latest news
Raku Co..Ltd on 6ix
- News releases
- 5 in all · newest Aug 11, 2022 · oldest 2022
Log in to ask 6ix AI your own questions about Raku Co..Ltd.