Radium Life Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	9.215	9.305	9.175	9.215	7.789	633,570
2022-05-13	9.156	9.295	9.106	9.205	7.780	981,002
2022-05-12	9.414	9.444	9.086	9.126	7.713	1,180,140
2022-05-11	9.623	9.623	9.444	9.464	7.999	984,763
2022-05-10	9.643	9.643	9.494	9.643	8.150	644,283
2022-05-09	9.772	9.772	9.643	9.643	8.150	1,468,079
2022-05-06	9.802	9.832	9.752	9.812	8.293	678,335
2022-05-05	9.921	9.941	9.881	9.901	8.368	729,151
2022-05-04	9.941	9.941	9.832	9.861	8.335	1,009,092
2022-05-03	9.901	9.991	9.881	9.931	8.394	561,457
2022-04-29	9.991	10.040	9.941	9.991	8.444	458,903
2022-04-28	9.901	9.991	9.901	9.941	8.402	648,630
2022-04-27	9.941	9.941	9.832	9.901	8.368	1,505,824
2022-04-26	10.090	10.140	9.941	9.991	8.444	1,095,131
2022-04-25	10.040	10.090	9.991	10.090	8.528	1,322,583
2022-04-22	10.090	10.189	10.040	10.189	8.612	578,546
2022-04-21	10.140	10.189	10.040	10.140	8.570	527,373
2022-04-20	10.239	10.289	10.090	10.140	8.570	479,504
2022-04-19	10.090	10.239	10.040	10.239	8.654	884,659
2022-04-18	10.140	10.140	9.941	10.090	8.528	1,194,313
2022-04-15	10.189	10.189	10.090	10.189	8.612	574,869
2022-04-14	10.239	10.239	10.140	10.189	8.612	723,228
2022-04-13	10.189	10.289	10.140	10.189	8.612	614,013
2022-04-12	10.239	10.239	10.090	10.140	8.570	951,628
2022-04-11	10.438	10.438	10.189	10.189	8.612	892,542
2022-04-08	10.339	10.438	10.289	10.339	8.738	887,935
2022-04-07	10.438	10.438	10.239	10.289	8.696	906,087
2022-04-06	10.339	10.438	10.289	10.388	8.780	2,241,992
2022-04-01	10.339	10.438	10.289	10.339	8.738	631,471
2022-03-31	10.339	10.388	10.289	10.388	8.780	662,419
2022-03-30	10.488	10.537	10.239	10.289	8.696	2,348,363
2022-03-29	10.587	10.637	10.537	10.637	8.990	662,517
2022-03-28	10.488	10.537	10.388	10.537	8.906	459,522
2022-03-25	10.587	10.637	10.488	10.537	8.906	694,521
2022-03-24	10.587	10.637	10.537	10.587	8.948	670,633
2022-03-23	10.587	10.686	10.537	10.587	8.948	1,319,678
2022-03-22	10.488	10.537	10.388	10.537	8.906	476,724
2022-03-21	10.488	10.587	10.438	10.438	8.822	882,091
2022-03-18	10.339	10.488	10.339	10.488	8.864	644,277
2022-03-17	10.189	10.388	10.189	10.339	8.738	1,369,219
2022-03-16	10.140	10.239	10.090	10.189	8.612	654,913
2022-03-15	10.189	10.239	10.090	10.140	8.570	1,136,029
2022-03-14	10.289	10.339	10.189	10.239	8.654	484,122
2022-03-11	10.239	10.289	10.140	10.289	8.696	558,461
2022-03-10	10.140	10.339	10.140	10.289	8.696	832,242
2022-03-09	10.189	10.189	10.040	10.090	8.528	494,460
2022-03-08	10.090	10.239	9.991	10.090	8.528	1,590,660
2022-03-07	10.388	10.388	10.040	10.239	8.654	2,233,214
2022-03-04	10.587	10.637	10.438	10.488	8.864	802,182
2022-03-03	10.686	10.786	10.637	10.637	8.990	836,214
2022-03-02	10.686	10.686	10.587	10.587	8.948	409,288
2022-03-01	10.488	10.786	10.438	10.686	9.032	1,229,420
2022-02-25	10.587	10.587	10.388	10.438	8.822	1,270,011
2022-02-24	10.786	10.786	10.438	10.488	8.864	2,540,310
2022-02-23	10.836	10.935	10.786	10.786	9.116	644,335
2022-02-22	11.034	11.084	10.736	10.836	9.158	1,309,116
2022-02-21	10.885	10.985	10.885	10.935	9.242	452,602
2022-02-18	10.736	10.985	10.736	10.885	9.200	1,100,573
2022-02-17	11.084	11.084	10.786	10.885	9.200	3,221,911
2022-02-16	11.184	11.184	11.034	11.084	9.368	1,044,028

← NewerPage 19 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.