Stock listing
TPEx:7873 Raytek Semiconductor, Inc. (瑞峰) 股價
Follow Raytek Semiconductor, Inc. into a list and get an email when it puts out news.
Share price · TPEX:7873
$121.50 TWD -8.50 (-6.5%)
Close on Oct 30, 2026
- Day range
- $113.50 – $130.00 TWDOct 30, 2026
- Volume
- 349,292 sharesOct 30, 2026
- Traded on an average day
- $39.26M TWDMedian day 187,981 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:7873 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $121.50 | -8.50 | -6.5% | $128.00 | $130.00 | $113.50 | 349,292 | |
| $130.00 | -5.00 | -3.7% | $135.00 | $135.00 | $127.00 | 133,229 | |
| $135.00 | +1.00 | +0.7% | $133.00 | $138.50 | $132.00 | 85,295 | |
| $134.00 | +0.50 | +0.4% | $135.00 | $139.50 | $130.00 | 133,841 | |
| $133.50 | -11.50 | -7.9% | $144.50 | $144.50 | $132.00 | 199,112 | |
| $145.00 | +5.50 | +3.9% | $140.00 | $145.00 | $138.50 | 49,254 | |
| $139.50 | -4.00 | -2.8% | $142.00 | $142.00 | $136.00 | 132,800 | |
| $143.50 | -1.50 | -1.0% | $140.00 | $148.00 | $133.00 | 253,806 | |
| $145.00 | -5.00 | -3.3% | $150.00 | $152.50 | $142.00 | 196,657 | |
| $150.00 | -4.50 | -2.9% | $148.00 | $152.50 | $142.00 | 142,032 | |
| $154.50 | +3.50 | +2.3% | $152.50 | $157.50 | $148.50 | 218,613 | |
| $151.00 | -3.50 | -2.3% | $155.00 | $155.00 | $146.00 | 149,027 | |
| $154.50 | -3.50 | -2.2% | $152.00 | $158.00 | $149.00 | 372,401 | |
| $158.00 | -4.50 | -2.8% | $162.50 | $165.00 | $153.00 | 441,417 | |
| $162.50 | +1.00 | +0.6% | $161.50 | $168.50 | $159.50 | 839,278 | |
| $161.50 | +0.50 | +0.3% | $160.00 | $161.50 | $153.50 | 237,075 | |
| $161.00 | -0.50 | -0.3% | $162.00 | $174.00 | $154.50 | 457,741 | |
| $161.50 | +3.00 | +1.9% | $158.50 | $167.50 | $157.50 | 244,623 | |
| $158.50 | -1.50 | -0.9% | $157.00 | $163.50 | $156.00 | 183,279 | |
| $160.00 | -3.50 | -2.1% | $165.00 | $169.00 | $157.00 | 296,640 | |
| $163.50 | +11.00 | +7.2% | $152.50 | $170.50 | $149.50 | 583,289 | |
| $152.50 | -1.00 | -0.7% | $152.50 | $154.00 | $145.00 | 200,420 | |
| $153.50 | -2.50 | -1.6% | $158.00 | $160.50 | $150.00 | 206,497 | |
| $156.00 | -3.00 | -1.9% | $165.00 | $165.00 | $151.50 | 452,386 | |
| $159.00 | +13.50 | +9.3% | $147.00 | $167.50 | $145.50 | 965,646 | |
| $145.50 | +4.50 | +3.2% | $144.50 | $150.50 | $142.50 | 526,288 | |
| $141.00 | 0.00 | 0.0% | $142.50 | $148.50 | $139.00 | 149,839 | |
| $141.00 | +6.00 | +4.4% | $138.50 | $146.00 | $134.50 | 110,208 | |
| $135.00 | -7.00 | -4.9% | $145.00 | $145.00 | $133.50 | 188,115 | |
| $142.00 | -4.50 | -3.1% | $149.50 | $150.50 | $140.50 | 181,829 | |
| $146.50 | +0.50 | +0.3% | $145.00 | $150.50 | $144.00 | 78,354 | |
| $146.00 | -3.50 | -2.3% | $149.50 | $150.50 | $145.00 | 110,981 | |
| $149.50 | -2.00 | -1.3% | $153.00 | $153.00 | $145.50 | 183,024 | |
| $151.50 | -4.00 | -2.6% | $154.50 | $157.50 | $149.50 | 189,684 | |
| $155.50 | -1.00 | -0.6% | $158.50 | $163.50 | $154.50 | 303,865 | |
| $156.50 | -1.50 | -0.9% | $160.00 | $160.00 | $151.00 | 278,587 | |
| $158.00 | -2.50 | -1.6% | $160.50 | $166.00 | $149.50 | 477,672 | |
| $160.50 | -5.00 | -3.0% | $160.50 | $165.00 | $154.00 | 549,221 | |
| $165.50 | +21.50 | +14.9% | $144.50 | $175.50 | $140.00 | 1,308,984 | |
| $144.00 | +3.50 | +2.5% | $140.00 | $146.50 | $137.50 | 391,288 | |
| $140.50 | +6.00 | +4.5% | $134.50 | $145.50 | $129.50 | 254,722 | |
| $134.50 | +2.50 | +1.9% | $135.50 | $138.00 | $131.00 | 57,194 | |
| $132.00 | -1.50 | -1.1% | $135.00 | $138.50 | $130.00 | 187,847 | |
| $133.50 | -3.00 | -2.2% | $139.50 | $139.50 | $130.00 | 86,755 | |
| $136.50 | -5.00 | -3.5% | $145.00 | $145.00 | $133.50 | 186,544 | |
| $141.50 | +9.00 | +6.8% | $130.00 | $148.50 | $130.00 | 392,121 | |
| $132.50 | +2.50 | +1.9% | $134.00 | $134.00 | $130.00 | 68,369 | |
| $130.00 | -5.00 | -3.7% | $132.50 | $136.50 | $129.50 | 94,102 | |
| $135.00 | +5.50 | +4.2% | $130.00 | $141.00 | $128.00 | 140,187 | |
| $129.50 | +1.50 | +1.2% | $130.50 | $130.50 | $126.50 | 72,781 | |
| $128.00 | -3.00 | -2.3% | $133.00 | $133.00 | $128.00 | 81,532 | |
| $131.00 | -1.00 | -0.8% | $133.00 | $136.00 | $130.00 | 95,947 | |
| $132.00 | -4.00 | -2.9% | $136.50 | $136.50 | $130.50 | 98,762 | |
| $136.00 | -1.00 | -0.7% | $138.00 | $138.00 | $132.00 | 61,594 | |
| $137.00 | +1.00 | +0.7% | $139.00 | $143.50 | $134.00 | 127,718 | |
| $136.00 | -5.00 | -3.5% | $144.00 | $147.50 | $134.50 | 158,693 | |
| $141.00 | +2.00 | +1.4% | $139.00 | $148.00 | $132.00 | 270,885 | |
| $139.00 | +16.00 | +13.0% | $127.00 | $148.00 | $127.00 | 583,849 | |
| $123.00 | +8.00 | +7.0% | $116.00 | $125.50 | $110.00 | 321,597 | |
| $115.00 | -6.00 | -5.0% | $118.00 | $123.50 | $113.00 | 151,263 | |
| $121.00 | +12.00 | +11.0% | $115.50 | $122.50 | $112.50 | 149,052 | |
| $109.00 | +4.00 | +3.8% | $106.00 | $115.50 | $102.00 | 117,782 |
- Ticker
- TPEx:7873
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about Raytek Semiconductor, Inc.