Radium Life Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	9.225	9.255	9.175	9.215	7.960	875,374
2023-05-10	9.215	9.235	9.185	9.185	7.935	358,117
2023-05-09	9.285	9.295	9.195	9.205	7.952	374,353
2023-05-08	9.344	9.344	9.245	9.245	7.986	540,755
2023-05-05	9.205	9.374	9.175	9.295	8.029	1,479,721
2023-05-04	9.126	9.126	9.056	9.096	7.857	388,918
2023-05-03	9.126	9.146	9.076	9.116	7.874	362,143
2023-05-02	9.146	9.146	9.116	9.126	7.883	339,758
2023-04-28	9.195	9.195	9.126	9.146	7.900	330,092
2023-04-27	9.096	9.225	9.096	9.146	7.900	805,845
2023-04-26	9.066	9.106	9.046	9.086	7.849	342,765
2023-04-25	9.096	9.146	9.036	9.046	7.814	605,641
2023-04-24	9.076	9.126	8.997	9.086	7.849	874,586
2023-04-21	9.146	9.146	9.046	9.076	7.840	637,919
2023-04-20	9.156	9.195	9.106	9.106	7.866	543,216
2023-04-19	9.225	9.255	9.136	9.156	7.909	700,987
2023-04-18	9.374	9.374	9.215	9.215	7.960	812,365
2023-04-17	9.364	9.444	9.325	9.335	8.063	1,192,104
2023-04-14	9.245	9.394	9.235	9.325	8.055	2,001,565
2023-04-13	9.056	9.265	9.046	9.195	7.943	2,721,329
2023-04-12	9.086	9.106	9.046	9.066	7.831	2,602,066
2023-04-11	9.026	9.076	8.997	9.036	7.806	4,013,713
2023-04-10	9.046	9.076	8.997	9.006	7.780	1,960,350
2023-04-07	9.126	9.126	9.016	9.026	7.797	1,423,232
2023-04-06	9.056	9.136	9.056	9.076	7.840	810,554
2023-03-31	9.076	9.086	9.046	9.056	7.823	273,989
2023-03-30	9.106	9.106	9.056	9.066	7.831	262,664
2023-03-29	9.116	9.116	9.056	9.086	7.849	240,146
2023-03-28	9.126	9.126	9.046	9.066	7.831	394,553
2023-03-27	9.136	9.136	9.076	9.086	7.849	351,816
2023-03-24	9.175	9.175	9.126	9.126	7.883	204,229
2023-03-23	9.146	9.195	9.136	9.175	7.926	661,977
2023-03-22	9.126	9.195	9.116	9.126	7.883	295,180
2023-03-21	9.126	9.195	9.126	9.156	7.909	698,367
2023-03-20	9.215	9.215	9.066	9.076	7.840	753,236
2023-03-17	9.016	9.265	9.016	9.265	8.003	1,084,004
2023-03-16	9.036	9.076	9.016	9.026	7.797	767,656
2023-03-15	9.205	9.205	9.106	9.106	7.866	824,111
2023-03-14	9.096	9.146	9.056	9.136	7.891	636,684
2023-03-13	9.096	9.156	9.056	9.116	7.874	458,216
2023-03-10	9.305	9.305	9.076	9.166	7.917	973,429
2023-03-09	9.394	9.434	9.315	9.315	8.046	740,183
2023-03-08	9.464	9.464	9.364	9.384	8.106	589,345
2023-03-07	9.374	9.414	9.354	9.354	8.080	469,872
2023-03-06	9.354	9.394	9.295	9.374	8.098	500,692
2023-03-03	9.374	9.384	9.305	9.335	8.063	797,262
2023-03-02	9.434	9.454	9.384	9.384	8.106	441,371
2023-03-01	9.553	9.553	9.414	9.414	8.132	1,601,960
2023-02-24	9.692	9.692	9.474	9.553	8.252	1,009,982
2023-02-23	9.424	9.991	9.404	9.663	8.347	4,439,443
2023-02-22	9.305	9.434	9.215	9.394	8.115	955,838
2023-02-21	9.285	9.354	9.225	9.325	8.055	1,547,281
2023-02-20	9.156	9.295	9.146	9.275	8.012	1,486,732
2023-02-17	9.175	9.185	9.126	9.156	7.909	371,099
2023-02-16	9.225	9.225	9.126	9.175	7.926	526,814
2023-02-15	9.156	9.265	9.076	9.225	7.969	1,140,232
2023-02-14	8.997	9.166	8.977	9.156	7.909	1,439,755
2023-02-13	8.957	8.977	8.947	8.947	7.728	691,751
2023-02-10	8.977	8.987	8.927	8.967	7.746	3,271,263
2023-02-09	8.947	8.987	8.947	8.967	7.746	320,002

← NewerPage 15 of 21 · 1,221 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.