Radium Life Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	12.900	12.950	12.200	12.250	10.582	13,793,968
2024-05-03	12.400	12.850	12.100	12.550	10.841	25,639,863
2024-05-02	11.850	12.450	11.800	12.200	10.539	16,919,635
2024-04-30	12.200	12.200	11.700	11.900	10.279	11,655,115
2024-04-29	12.000	12.600	11.900	12.200	10.539	26,629,536
2024-04-26	11.350	11.900	11.200	11.700	10.107	13,314,857
2024-04-25	11.750	11.800	11.300	11.400	9.848	13,234,985
2024-04-24	11.950	11.950	11.300	11.650	10.063	12,059,583
2024-04-23	12.000	12.450	11.600	11.850	10.236	24,691,580
2024-04-22	12.600	13.300	11.850	11.950	10.323	83,514,823
2024-04-19	12.000	12.400	11.100	12.100	10.452	56,331,790
2024-04-18	10.450	11.450	10.150	11.450	9.891	12,942,049
2024-04-17	10.050	10.500	10.050	10.450	9.027	3,243,078
2024-04-16	10.450	10.450	9.950	10.050	8.681	6,001,449
2024-04-15	10.700	10.800	10.250	10.500	9.070	5,508,193
2024-04-12	10.800	10.850	10.600	10.750	9.286	5,315,745
2024-04-11	10.750	10.850	10.600	10.750	9.286	5,311,797
2024-04-10	10.550	10.750	10.450	10.600	9.156	5,086,031
2024-04-09	10.350	10.500	10.300	10.500	9.070	4,533,699
2024-04-08	10.050	10.300	9.910	10.200	8.811	5,689,086
2024-04-03	10.300	10.350	10.000	10.050	8.681	3,088,634
2024-04-02	10.150	10.500	10.050	10.300	8.897	7,572,852
2024-04-01	9.980	10.100	9.920	10.100	8.725	3,733,210
2024-03-29	9.990	10.000	9.840	9.890	8.543	1,973,000
2024-03-28	10.100	10.200	9.950	9.990	8.630	2,386,346
2024-03-27	9.810	10.200	9.810	10.050	8.681	5,011,340
2024-03-26	9.850	9.890	9.750	9.820	8.483	2,874,634
2024-03-25	9.550	9.780	9.530	9.750	8.422	3,026,042
2024-03-22	9.550	9.560	9.450	9.520	8.224	1,368,860
2024-03-21	9.480	9.540	9.420	9.510	8.215	2,008,641
2024-03-20	9.410	9.490	9.360	9.420	8.137	1,554,682
2024-03-19	9.430	9.460	9.380	9.390	8.111	1,394,284
2024-03-18	9.470	9.490	9.280	9.480	8.189	2,844,425
2024-03-15	9.200	9.510	9.160	9.510	8.215	6,032,917
2024-03-14	9.200	9.230	9.160	9.180	7.930	1,633,860
2024-03-13	9.350	9.360	9.170	9.180	7.930	2,401,050
2024-03-12	9.260	9.450	9.260	9.320	8.051	2,799,571
2024-03-11	9.100	9.290	9.100	9.250	7.990	2,357,185
2024-03-08	9.280	9.280	9.050	9.090	7.852	3,999,545
2024-03-07	9.020	9.400	9.020	9.300	8.034	8,866,153
2024-03-06	9.120	9.180	9.100	9.150	7.904	1,182,574
2024-03-05	9.180	9.230	9.150	9.150	7.904	1,470,403
2024-03-04	9.310	9.310	9.180	9.200	7.947	1,707,803
2024-03-01	9.400	9.400	9.260	9.300	8.034	1,129,492
2024-02-29	9.330	9.420	9.220	9.410	8.129	3,576,437
2024-02-27	9.510	9.560	9.270	9.330	8.059	1,989,968
2024-02-26	9.620	9.620	9.500	9.550	8.249	2,842,933
2024-02-23	9.530	9.760	9.530	9.620	8.310	2,199,909
2024-02-22	9.660	9.670	9.510	9.530	8.232	1,611,833
2024-02-21	9.630	9.760	9.570	9.650	8.336	3,057,733
2024-02-20	9.250	9.590	9.250	9.500	8.206	2,920,498
2024-02-19	9.200	9.230	9.140	9.210	7.956	2,116,131
2024-02-16	9.250	9.330	9.220	9.240	7.982	951,442
2024-02-15	9.240	9.330	9.220	9.260	7.999	901,438
2024-02-05	9.350	9.350	9.240	9.250	7.990	740,725
2024-02-02	9.450	9.450	9.340	9.380	8.103	604,997
2024-02-01	9.460	9.480	9.400	9.440	8.154	429,238
2024-01-31	9.470	9.470	9.400	9.410	8.129	391,120
2024-01-30	9.530	9.630	9.450	9.470	8.180	1,130,114
2024-01-29	9.653	9.653	9.573	9.593	8.287	369,016

← NewerPage 11 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.