Radium Life Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.106	9.106	9.016	9.066	7.831	303,199
2022-11-02	9.116	9.116	9.066	9.076	7.840	285,860
2022-11-01	9.086	9.116	9.036	9.056	7.823	316,899
2022-10-31	9.175	9.175	9.016	9.026	7.797	334,075
2022-10-28	9.175	9.175	8.967	8.987	7.763	363,450
2022-10-27	9.106	9.195	9.096	9.126	7.883	299,716
2022-10-26	9.106	9.156	9.016	9.046	7.814	290,863
2022-10-25	9.195	9.265	9.026	9.026	7.797	366,237
2022-10-24	9.156	9.344	9.116	9.156	7.909	1,096,306
2022-10-21	9.046	9.205	8.877	9.076	7.840	785,451
2022-10-20	9.245	9.245	8.758	8.957	7.737	4,231,610
2022-10-19	9.315	9.364	9.166	9.195	7.943	1,134,911
2022-10-18	9.344	9.344	9.146	9.305	8.037	506,215
2022-10-17	9.344	9.344	9.106	9.195	7.943	459,470
2022-10-14	9.265	9.354	9.225	9.315	8.046	486,593
2022-10-13	9.404	9.474	8.897	9.126	7.883	684,651
2022-10-12	9.374	9.434	9.255	9.414	8.132	339,005
2022-10-11	9.444	9.444	9.325	9.335	8.063	583,923
2022-10-07	9.494	9.603	9.494	9.533	8.235	246,497
2022-10-06	9.543	9.573	9.523	9.563	8.261	136,215
2022-10-05	9.603	9.742	9.464	9.504	8.209	476,378
2022-10-04	9.663	9.742	9.553	9.603	8.295	264,626
2022-10-03	9.543	9.702	9.543	9.623	8.312	297,508
2022-09-30	9.444	9.682	9.444	9.563	8.261	332,164
2022-09-29	9.295	9.822	9.295	9.563	8.261	1,397,067
2022-09-28	9.593	9.623	9.175	9.265	8.003	2,053,533
2022-09-27	9.593	9.653	9.504	9.553	8.252	545,491
2022-09-26	9.861	9.861	9.613	9.613	8.304	1,371,942
2022-09-23	9.941	10.040	9.901	9.911	8.561	167,589
2022-09-22	9.941	10.090	9.822	9.991	8.630	2,383,436
2022-09-21	10.189	10.189	9.941	9.941	8.587	753,425
2022-09-20	10.140	10.239	10.090	10.189	8.802	451,690
2022-09-19	10.339	10.339	10.090	10.140	8.759	678,599
2022-09-16	10.040	10.339	9.941	10.339	8.931	2,481,862
2022-09-15	10.090	10.239	10.040	10.140	8.759	1,070,636
2022-09-14	9.991	10.189	9.941	10.090	8.716	833,493
2022-09-13	10.189	10.239	10.090	10.140	8.759	768,698
2022-09-12	10.040	10.239	9.911	10.189	8.802	2,071,090
2022-09-08	9.792	10.140	9.702	10.040	8.673	3,346,792
2022-09-07	9.543	9.732	9.504	9.653	8.338	1,953,754
2022-09-06	9.732	9.732	9.613	9.623	8.312	292,751
2022-09-05	9.533	9.633	9.494	9.613	8.304	219,699
2022-09-02	9.504	9.643	9.504	9.513	8.218	209,316
2022-09-01	9.563	9.573	9.484	9.504	8.209	366,483
2022-08-31	9.623	9.663	9.583	9.623	8.312	167,940
2022-08-30	9.543	9.623	9.523	9.623	8.312	236,639
2022-08-29	9.633	9.643	9.513	9.553	8.252	398,707
2022-08-26	9.673	9.752	9.643	9.692	8.372	431,222
2022-08-25	9.484	9.643	9.484	9.623	8.312	304,491
2022-08-24	9.533	9.533	9.474	9.484	8.192	331,212
2022-08-23	9.484	9.573	9.474	9.484	8.192	358,951
2022-08-22	9.513	9.553	9.484	9.553	8.252	160,951
2022-08-19	9.563	9.653	9.513	9.593	8.287	222,583
2022-08-18	9.673	9.673	9.474	9.603	8.295	589,835
2022-08-17	9.504	9.802	9.504	9.673	8.355	1,252,167
2022-08-16	9.434	9.583	9.414	9.504	8.209	477,738
2022-08-15	9.434	9.474	9.374	9.434	8.149	294,265
2022-08-12	9.315	9.424	9.275	9.414	8.132	439,019
2022-08-11	9.195	9.364	9.185	9.335	8.063	687,771
2022-08-10	9.066	9.175	9.066	9.156	7.909	452,976

← NewerPage 17 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.