Radium Life Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	8.967	9.006	8.937	8.967	7.746	633,088
2023-02-07	9.026	9.026	8.947	8.957	7.737	843,674
2023-02-06	9.006	9.016	8.947	8.987	7.763	663,185
2023-02-03	8.987	9.016	8.977	9.006	7.780	709,628
2023-02-02	9.016	9.046	8.967	9.016	7.789	422,866
2023-02-01	9.026	9.066	8.997	9.016	7.789	174,318
2023-01-31	8.967	9.056	8.967	9.016	7.789	397,880
2023-01-30	8.997	9.036	8.977	8.977	7.754	260,843
2023-01-17	8.967	9.016	8.957	8.967	7.746	236,100
2023-01-16	9.006	9.006	8.967	8.967	7.746	224,698
2023-01-13	9.016	9.016	8.987	8.997	7.771	312,930
2023-01-12	9.006	9.036	8.997	8.997	7.771	197,770
2023-01-11	9.046	9.076	9.006	9.006	7.780	284,412
2023-01-10	9.046	9.046	9.016	9.036	7.806	253,618
2023-01-09	9.036	9.036	8.987	9.026	7.797	557,213
2023-01-06	8.967	9.006	8.967	8.987	7.763	217,592
2023-01-05	9.006	9.036	8.967	8.977	7.754	325,964
2023-01-04	9.006	9.016	8.967	8.997	7.771	212,822
2023-01-03	9.026	9.046	8.977	8.997	7.771	314,547
2022-12-30	9.086	9.096	8.977	9.076	7.840	244,437
2022-12-29	8.997	9.066	8.947	9.056	7.823	490,682
2022-12-28	9.046	9.046	9.006	9.016	7.789	305,526
2022-12-27	9.056	9.096	9.026	9.096	7.857	897,417
2022-12-26	9.026	9.096	9.026	9.046	7.814	106,443
2022-12-23	9.046	9.046	9.016	9.026	7.797	161,996
2022-12-22	9.026	9.126	9.026	9.046	7.814	262,008
2022-12-21	9.046	9.076	8.997	9.006	7.780	226,249
2022-12-20	9.106	9.116	8.997	9.016	7.789	413,933
2022-12-19	9.056	9.136	9.026	9.106	7.866	398,354
2022-12-16	9.056	9.116	9.056	9.056	7.823	306,013
2022-12-15	9.166	9.166	9.126	9.156	7.909	358,625
2022-12-14	9.146	9.166	9.056	9.126	7.883	421,086
2022-12-13	9.136	9.136	9.066	9.096	7.857	440,909
2022-12-12	9.175	9.205	9.026	9.126	7.883	2,606,963
2022-12-09	9.175	9.245	9.096	9.175	7.926	2,995,170
2022-12-08	9.185	9.195	9.096	9.106	7.866	566,951
2022-12-07	9.096	9.285	9.046	9.185	7.935	3,932,747
2022-12-06	9.195	9.195	9.076	9.076	7.840	530,338
2022-12-05	9.265	9.315	9.175	9.195	7.943	366,802
2022-12-02	9.245	9.295	9.245	9.255	7.995	230,020
2022-12-01	9.285	9.295	9.225	9.285	8.020	533,799
2022-11-30	9.225	9.265	9.185	9.245	7.986	500,098
2022-11-29	9.156	9.195	9.116	9.175	7.926	349,754
2022-11-28	9.195	9.225	9.046	9.146	7.900	514,467
2022-11-25	9.235	9.305	9.215	9.235	7.977	402,164
2022-11-24	9.225	9.245	9.185	9.215	7.960	319,665
2022-11-23	9.195	9.215	9.136	9.215	7.960	234,224
2022-11-22	9.116	9.146	9.106	9.136	7.891	218,419
2022-11-21	9.096	9.136	9.096	9.116	7.874	242,833
2022-11-18	9.086	9.116	9.046	9.086	7.849	312,861
2022-11-17	9.036	9.076	9.026	9.056	7.823	310,810
2022-11-16	9.215	9.215	9.036	9.036	7.806	844,498
2022-11-15	9.205	9.235	9.136	9.195	7.943	284,813
2022-11-14	9.146	9.285	9.146	9.205	7.952	573,932
2022-11-11	9.175	9.225	9.106	9.136	7.891	755,123
2022-11-10	9.126	9.146	9.056	9.106	7.866	279,402
2022-11-09	9.175	9.195	9.126	9.146	7.900	279,934
2022-11-08	9.156	9.195	9.096	9.126	7.883	647,626
2022-11-07	9.086	9.166	9.056	9.106	7.866	477,357
2022-11-04	9.096	9.096	9.036	9.086	7.849	272,948

← NewerPage 16 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.