Radium Life Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	9.046	9.136	9.026	9.116	7.874	364,369
2022-08-08	9.156	9.185	9.096	9.185	7.763	134,424
2022-08-05	9.166	9.175	9.136	9.156	7.738	186,518
2022-08-04	9.076	9.106	8.997	9.046	7.646	282,036
2022-08-03	9.096	9.175	9.066	9.076	7.671	223,630
2022-08-02	9.126	9.156	9.056	9.106	7.696	208,503
2022-08-01	9.096	9.275	9.076	9.205	7.780	413,081
2022-07-29	9.096	9.106	9.046	9.046	7.646	246,073
2022-07-28	9.116	9.116	9.046	9.076	7.671	102,657
2022-07-27	9.096	9.106	9.046	9.096	7.688	202,521
2022-07-26	9.056	9.116	9.026	9.046	7.646	292,001
2022-07-25	8.987	9.096	8.977	9.046	7.646	321,954
2022-07-22	8.947	9.006	8.937	8.987	7.595	167,594
2022-07-21	8.907	8.967	8.907	8.947	7.562	185,306
2022-07-20	9.026	9.076	8.877	8.877	7.503	449,146
2022-07-19	8.887	9.026	8.887	8.987	7.595	234,588
2022-07-18	8.867	8.997	8.867	8.957	7.570	204,774
2022-07-15	8.927	9.036	8.847	8.867	7.495	606,235
2022-07-14	8.957	8.997	8.897	8.957	7.570	194,269
2022-07-13	8.967	8.997	8.907	8.957	7.570	401,474
2022-07-12	9.106	9.126	8.818	8.818	7.453	1,326,125
2022-07-11	9.255	9.255	9.126	9.146	7.730	266,948
2022-07-08	9.275	9.344	9.225	9.245	7.814	346,516
2022-07-07	9.344	9.344	9.166	9.255	7.822	362,365
2022-07-06	9.454	9.454	9.245	9.275	7.839	312,045
2022-07-05	9.464	9.563	9.394	9.523	8.049	609,604
2022-07-04	9.195	9.404	9.195	9.364	7.915	443,359
2022-07-01	9.295	9.344	9.185	9.195	7.772	720,381
2022-06-30	9.414	9.464	9.275	9.275	7.839	469,957
2022-06-29	9.374	9.474	9.374	9.464	7.999	156,389
2022-06-28	9.583	9.583	9.464	9.464	7.999	336,168
2022-06-27	9.643	9.702	9.583	9.583	8.100	1,027,351
2022-06-24	9.444	9.673	9.444	9.563	8.083	845,821
2022-06-23	9.394	9.434	9.295	9.394	7.940	620,591
2022-06-22	9.484	9.484	9.265	9.275	7.839	259,689
2022-06-21	9.295	9.533	9.245	9.484	8.015	1,522,589
2022-06-20	9.335	9.414	9.096	9.096	7.688	605,782
2022-06-17	9.354	9.374	9.285	9.315	7.873	619,003
2022-06-16	9.543	9.633	9.404	9.414	7.957	528,535
2022-06-15	9.573	9.603	9.513	9.543	8.066	424,971
2022-06-14	9.543	9.543	9.374	9.454	7.990	419,546
2022-06-13	9.742	9.742	9.523	9.533	8.057	809,029
2022-06-10	9.454	9.842	9.424	9.762	8.251	1,561,984
2022-06-09	9.424	9.533	9.424	9.474	8.007	293,347
2022-06-08	9.513	9.573	9.454	9.454	7.990	295,095
2022-06-07	9.464	9.543	9.464	9.523	8.049	318,585
2022-06-06	9.374	9.533	9.374	9.513	8.041	273,727
2022-06-02	9.494	9.504	9.404	9.454	7.990	325,026
2022-06-01	9.543	9.603	9.504	9.533	8.057	355,512
2022-05-31	9.543	9.593	9.464	9.583	8.100	274,361
2022-05-30	9.494	9.543	9.444	9.543	8.066	490,217
2022-05-27	9.354	9.484	9.325	9.424	7.965	1,328,887
2022-05-26	9.305	9.384	9.295	9.344	7.898	286,515
2022-05-25	9.265	9.305	9.195	9.285	7.847	903,001
2022-05-24	9.374	9.374	9.265	9.265	7.831	377,085
2022-05-23	9.414	9.434	9.325	9.354	7.906	266,496
2022-05-20	9.344	9.434	9.305	9.414	7.957	249,157
2022-05-19	9.255	9.384	9.235	9.344	7.898	1,467,379
2022-05-18	9.344	9.484	9.344	9.454	7.990	569,711
2022-05-17	9.215	9.394	9.215	9.344	7.898	497,791

← NewerPage 18 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.