Radium Life Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	13.350	13.700	13.050	13.150	11.627	8,054,368
2025-05-02	12.750	13.250	12.750	13.150	11.627	5,855,493
2025-04-30	12.650	12.850	12.400	12.600	11.141	3,864,168
2025-04-29	12.750	12.850	12.600	12.650	11.185	1,759,041
2025-04-28	12.850	12.850	12.550	12.650	11.185	2,903,149
2025-04-25	12.850	13.250	12.750	12.750	11.274	3,963,170
2025-04-24	13.000	13.000	12.700	12.850	11.362	3,818,709
2025-04-23	12.800	13.050	12.750	12.900	11.406	5,494,142
2025-04-22	12.350	12.800	12.350	12.700	11.229	4,073,984
2025-04-21	12.750	13.100	12.300	12.550	11.097	7,573,438
2025-04-18	12.700	12.850	12.450	12.700	11.229	3,761,424
2025-04-17	12.150	12.800	12.150	12.650	11.185	3,773,072
2025-04-16	12.700	12.800	12.200	12.400	10.964	6,034,199
2025-04-15	12.450	12.950	12.400	12.950	11.450	5,275,700
2025-04-14	12.300	12.500	12.100	12.350	10.920	5,851,086
2025-04-11	11.750	12.300	11.400	12.100	10.699	7,203,202
2025-04-10	12.350	12.350	12.100	12.350	10.920	3,215,584
2025-04-09	12.100	12.100	11.150	11.250	9.947	17,194,228
2025-04-08	11.900	12.650	11.900	12.200	10.787	18,748,748
2025-04-07	12.500	12.500	12.500	12.500	11.053	1,206,142
2025-04-02	13.600	13.900	13.600	13.850	12.246	4,214,675
2025-04-01	13.500	13.850	13.350	13.650	12.069	7,422,440
2025-03-31	13.350	13.550	13.100	13.150	11.627	13,446,609
2025-03-28	14.150	14.350	13.650	13.850	12.246	10,173,161
2025-03-27	14.000	14.300	13.900	14.250	12.600	6,396,633
2025-03-26	13.950	14.300	13.700	13.900	12.290	6,461,879
2025-03-25	14.550	14.600	13.700	14.050	12.423	16,626,798
2025-03-24	13.900	14.700	13.800	14.450	12.777	18,925,084
2025-03-21	13.700	13.850	13.500	13.700	12.114	10,656,330
2025-03-20	13.650	13.700	13.450	13.500	11.937	8,213,251
2025-03-19	12.950	13.750	12.950	13.500	11.937	21,690,967
2025-03-18	12.950	13.100	12.800	12.950	11.450	10,273,514
2025-03-17	12.700	13.000	12.550	12.850	11.362	14,314,240
2025-03-14	12.000	12.600	11.950	12.500	11.053	15,993,992
2025-03-13	12.000	12.150	11.900	11.950	10.566	10,468,619
2025-03-12	12.050	12.150	11.850	12.050	10.655	6,250,525
2025-03-11	12.050	12.250	11.700	12.050	10.655	10,324,753
2025-03-10	11.900	12.100	11.700	12.100	10.699	15,257,415
2025-03-07	11.100	11.750	11.100	11.600	10.257	9,628,758
2025-03-06	11.000	11.100	10.950	11.000	9.726	1,752,082
2025-03-05	11.000	11.050	10.850	11.000	9.726	1,858,582
2025-03-04	11.000	11.050	10.800	11.000	9.726	2,566,062
2025-03-03	11.100	11.150	10.950	11.000	9.726	2,547,193
2025-02-27	11.150	11.200	11.050	11.200	9.903	2,059,565
2025-02-26	11.200	11.250	11.050	11.100	9.815	1,370,340
2025-02-25	11.100	11.250	10.950	11.200	9.903	2,768,384
2025-02-24	11.100	11.250	11.100	11.200	9.903	1,966,341
2025-02-21	11.150	11.500	11.150	11.150	9.859	3,835,005
2025-02-20	11.050	11.200	11.050	11.150	9.859	1,280,609
2025-02-19	11.100	11.150	11.000	11.050	9.770	849,541
2025-02-18	11.200	11.200	11.050	11.100	9.815	1,107,193
2025-02-17	11.100	11.200	10.950	11.150	9.859	2,142,232
2025-02-14	10.950	11.150	10.900	11.050	9.770	2,288,880
2025-02-13	10.650	11.000	10.650	10.950	9.682	3,197,328
2025-02-12	10.600	10.800	10.600	10.650	9.417	1,069,985
2025-02-11	10.900	10.950	10.550	10.600	9.373	3,054,982
2025-02-10	10.850	11.100	10.850	11.000	9.726	1,262,927
2025-02-07	11.050	11.050	10.850	10.900	9.638	1,622,663
2025-02-06	10.856	11.155	10.856	11.006	9.731	3,522,105
2025-02-05	10.707	10.956	10.707	10.856	9.599	1,748,400

← NewerPage 7 of 21 · 1,216 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.