Radium Life Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	11.500	11.600	11.300	11.350	10.532	1,233,495
2025-07-28	11.700	11.700	11.500	11.500	10.671	994,001
2025-07-25	11.500	11.700	11.500	11.650	10.810	1,050,802
2025-07-24	11.550	11.600	11.450	11.500	10.671	1,200,354
2025-07-23	11.250	11.600	11.250	11.600	10.764	1,591,539
2025-07-22	11.400	11.400	11.150	11.150	10.346	3,132,741
2025-07-21	11.500	11.550	11.400	11.400	10.578	1,995,095
2025-07-18	11.650	11.700	11.500	11.500	10.671	2,381,348
2025-07-17	11.600	11.800	11.600	11.600	10.764	2,341,507
2025-07-16	11.350	11.700	11.350	11.550	10.718	2,524,964
2025-07-15	11.850	11.900	11.300	11.400	10.578	5,082,241
2025-07-14	12.300	12.400	12.250	12.300	10.876	1,742,508
2025-07-11	12.250	12.400	12.200	12.300	10.876	2,191,403
2025-07-10	12.200	12.350	12.150	12.250	10.831	1,359,705
2025-07-09	12.200	12.250	12.150	12.200	10.787	1,242,868
2025-07-08	12.400	12.400	12.150	12.250	10.831	1,915,062
2025-07-07	12.450	12.500	12.400	12.400	10.964	833,372
2025-07-04	12.600	12.700	12.450	12.550	11.097	1,458,469
2025-07-03	12.500	12.700	12.500	12.600	11.141	1,654,911
2025-07-02	12.400	12.550	12.400	12.450	11.008	943,979
2025-07-01	12.250	12.550	12.250	12.400	10.964	1,764,011
2025-06-30	12.450	12.450	12.200	12.200	10.787	1,176,608
2025-06-27	12.350	12.500	12.300	12.350	10.920	1,402,873
2025-06-26	12.200	12.450	12.200	12.300	10.876	1,268,603
2025-06-25	12.250	12.300	12.150	12.200	10.787	1,002,984
2025-06-24	12.250	12.400	12.200	12.200	10.787	1,083,174
2025-06-23	12.000	12.250	11.950	12.150	10.743	1,344,071
2025-06-20	12.350	12.400	12.200	12.200	10.787	3,232,178
2025-06-19	12.650	12.650	12.350	12.400	10.964	2,947,337
2025-06-18	12.650	12.800	12.650	12.700	11.229	946,374
2025-06-17	12.700	12.750	12.600	12.650	11.185	1,008,975
2025-06-16	12.600	12.800	12.550	12.650	11.185	1,133,180
2025-06-13	12.900	12.900	12.650	12.700	11.229	2,490,546
2025-06-12	12.950	13.000	12.850	12.900	11.406	1,024,211
2025-06-11	13.000	13.050	12.650	12.950	11.450	3,736,803
2025-06-10	13.100	13.150	12.900	12.900	11.406	2,110,649
2025-06-09	13.100	13.150	12.850	13.100	11.583	3,187,771
2025-06-06	13.150	13.300	13.100	13.100	11.583	1,933,989
2025-06-05	13.400	13.550	13.200	13.250	11.716	1,919,701
2025-06-04	13.300	13.550	13.250	13.350	11.804	1,633,156
2025-06-03	13.500	13.600	13.300	13.300	11.760	1,422,869
2025-06-02	13.500	13.550	13.250	13.450	11.893	1,526,234
2025-05-29	13.500	13.600	13.350	13.600	12.025	2,151,958
2025-05-28	13.850	13.850	13.400	13.500	11.937	2,660,881
2025-05-27	14.150	14.150	13.600	13.750	12.158	4,259,321
2025-05-26	14.000	14.300	13.900	14.050	12.423	2,582,618
2025-05-23	14.150	14.350	13.950	14.000	12.379	2,283,748
2025-05-22	14.150	14.200	14.000	14.100	12.467	1,593,974
2025-05-21	14.200	14.250	14.000	14.200	12.556	2,072,233
2025-05-20	14.100	14.250	14.000	14.200	12.556	2,845,184
2025-05-19	13.800	14.200	13.650	14.050	12.423	4,737,535
2025-05-16	13.600	14.000	13.600	13.700	12.114	4,839,549
2025-05-15	14.050	14.050	13.500	13.550	11.981	8,636,024
2025-05-14	14.550	14.700	13.700	14.150	12.511	10,557,405
2025-05-13	14.400	14.700	14.000	14.550	12.865	9,079,424
2025-05-12	14.400	14.600	13.750	14.250	12.600	17,531,668
2025-05-09	13.650	14.000	13.300	13.450	11.893	7,312,800
2025-05-08	13.400	13.700	13.400	13.600	12.025	4,638,141
2025-05-07	13.350	13.450	13.150	13.350	11.804	2,965,278
2025-05-06	13.150	13.300	12.900	13.250	11.716	3,181,266

← NewerPage 6 of 21 · 1,220 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.