Radium Life Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	11.650	12.050	11.550	11.900	10.279	10,156,564
2024-07-31	11.700	11.850	11.500	11.650	10.063	4,003,534
2024-07-30	11.550	11.700	11.350	11.700	10.107	4,956,184
2024-07-29	11.600	11.900	11.500	11.550	9.977	8,405,873
2024-07-26	11.650	11.750	11.350	11.450	9.891	6,894,074
2024-07-23	11.350	11.950	11.350	11.800	10.193	12,499,400
2024-07-22	11.600	11.650	11.100	11.250	9.718	7,179,953
2024-07-19	11.500	11.900	11.200	11.450	9.891	19,073,130
2024-07-18	11.400	11.600	11.200	11.450	9.891	4,574,203
2024-07-17	11.100	11.600	11.100	11.350	9.804	10,945,508
2024-07-16	10.950	11.250	10.950	11.100	9.588	4,699,454
2024-07-15	10.800	11.000	10.750	10.900	9.416	3,197,446
2024-07-12	10.850	11.000	10.750	10.800	9.329	2,291,319
2024-07-11	10.650	10.900	10.600	10.800	9.329	2,844,034
2024-07-10	10.450	10.800	10.450	10.650	9.200	2,833,630
2024-07-09	10.650	10.650	10.400	10.450	9.027	3,438,871
2024-07-08	10.850	10.900	10.650	10.650	9.200	2,071,444
2024-07-05	10.750	10.900	10.700	10.750	9.286	1,546,889
2024-07-04	10.700	10.850	10.650	10.700	9.243	1,595,677
2024-07-03	10.700	10.750	10.600	10.700	9.243	1,970,365
2024-07-02	10.800	10.800	10.650	10.650	9.200	1,512,049
2024-07-01	10.650	10.950	10.600	10.850	9.372	2,068,485
2024-06-28	10.600	10.750	10.550	10.550	9.113	1,614,095
2024-06-27	10.650	10.650	10.500	10.600	9.156	2,596,729
2024-06-26	10.950	11.050	10.650	10.650	9.200	4,977,653
2024-06-25	11.100	11.200	10.800	10.900	9.416	2,825,748
2024-06-24	11.000	11.200	11.000	11.050	9.545	2,576,213
2024-06-21	11.200	11.200	11.000	11.000	9.502	6,751,845
2024-06-20	11.150	11.300	11.100	11.250	9.718	3,033,183
2024-06-19	11.200	11.250	11.050	11.100	9.588	2,384,317
2024-06-18	11.100	11.300	11.100	11.150	9.632	2,483,015
2024-06-17	11.200	11.250	11.000	11.050	9.545	3,146,402
2024-06-14	11.200	11.500	11.150	11.150	9.632	3,415,295
2024-06-13	11.150	11.250	11.000	11.100	9.588	2,021,511
2024-06-12	11.350	11.350	10.950	11.100	9.588	3,189,496
2024-06-11	11.650	11.650	11.200	11.250	9.718	5,515,256
2024-06-07	11.100	11.850	11.050	11.550	9.977	12,590,656
2024-06-06	11.150	11.150	10.900	11.000	9.502	3,473,079
2024-06-05	11.450	11.450	11.100	11.100	9.588	3,746,628
2024-06-04	11.350	11.500	11.050	11.350	9.804	5,940,636
2024-06-03	10.850	11.600	10.650	11.350	9.804	15,473,500
2024-05-31	10.450	10.850	10.450	10.800	9.329	3,228,797
2024-05-30	10.550	10.750	10.400	10.450	9.027	2,476,328
2024-05-29	10.650	10.750	10.450	10.600	9.156	4,442,416
2024-05-28	10.500	10.700	10.450	10.600	9.156	2,030,557
2024-05-27	10.500	10.500	10.300	10.450	9.027	2,868,656
2024-05-24	10.450	10.550	10.400	10.450	9.027	1,706,737
2024-05-23	10.700	10.700	10.450	10.500	9.070	5,240,483
2024-05-22	10.900	10.900	10.650	10.700	9.243	4,395,534
2024-05-21	11.150	11.150	10.750	10.900	9.416	4,559,594
2024-05-20	11.050	11.250	10.850	11.200	9.675	6,372,622
2024-05-17	10.800	11.050	10.700	10.950	9.459	4,327,328
2024-05-16	10.600	10.900	10.600	10.800	9.329	4,640,278
2024-05-15	10.750	10.900	10.600	10.600	9.156	3,552,080
2024-05-14	10.900	10.950	10.650	10.700	9.243	4,503,950
2024-05-13	11.150	11.300	10.650	10.800	9.329	10,066,017
2024-05-10	11.300	11.400	11.150	11.250	9.718	4,443,717
2024-05-09	11.550	11.700	11.250	11.250	9.718	7,245,395
2024-05-08	11.900	12.050	11.450	11.500	9.934	9,555,558
2024-05-07	12.350	12.400	11.700	11.750	10.150	14,536,069

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.8000 TWD
2025-07-15	0.5797 TWD
2024-08-15	0.2490 TWD
2022-08-09	0.1980 TWD
2021-08-25	0.6139 TWD
2020-07-13	0.6021 TWD
2019-08-08	0.7921 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.