Radium Life Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	10.657	10.757	10.607	10.607	9.379	912,820
2025-02-03	10.358	10.707	10.358	10.657	9.423	1,488,346
2025-01-22	10.500	10.550	10.400	10.500	9.284	886,893
2025-01-21	10.600	10.600	10.400	10.500	9.284	551,228
2025-01-20	10.500	10.600	10.350	10.600	9.373	900,103
2025-01-17	10.450	10.500	10.400	10.450	9.240	661,831
2025-01-16	10.400	10.450	10.350	10.400	9.196	681,282
2025-01-15	10.300	10.400	10.300	10.300	9.107	707,698
2025-01-14	10.300	10.500	10.250	10.300	9.107	1,447,252
2025-01-13	10.550	10.550	10.150	10.350	9.151	3,302,302
2025-01-10	10.700	10.750	10.550	10.650	9.417	1,249,528
2025-01-09	10.900	11.000	10.700	10.700	9.461	1,725,071
2025-01-08	10.850	10.950	10.750	10.950	9.682	983,509
2025-01-07	11.100	11.100	10.800	10.800	9.549	2,607,902
2025-01-06	11.150	11.150	11.000	11.050	9.770	1,415,202
2025-01-03	11.000	11.200	10.950	10.950	9.682	1,470,511
2025-01-02	10.900	11.000	10.850	11.000	9.726	1,723,185
2024-12-31	10.950	10.950	10.750	10.800	9.549	2,202,281
2024-12-30	10.900	11.200	10.900	10.950	9.682	1,297,007
2024-12-27	11.150	11.150	10.900	10.900	9.638	2,032,351
2024-12-26	11.150	11.400	11.150	11.150	9.859	2,286,386
2024-12-25	11.300	11.300	11.050	11.100	9.815	1,413,965
2024-12-24	11.100	11.400	11.100	11.200	9.903	3,338,728
2024-12-23	10.650	11.200	10.650	11.150	9.859	2,829,160
2024-12-20	11.050	11.300	10.550	10.550	9.328	4,288,086
2024-12-19	10.900	11.050	10.850	10.950	9.682	2,491,787
2024-12-18	11.000	11.250	10.900	11.050	9.770	3,414,392
2024-12-17	11.100	11.100	10.900	11.000	9.726	1,540,230
2024-12-16	11.050	11.350	10.950	10.950	9.682	2,555,172
2024-12-13	11.350	11.400	10.950	11.050	9.770	4,422,613
2024-12-12	11.400	11.700	11.300	11.350	10.036	5,245,161
2024-12-11	11.500	11.750	11.200	11.350	10.036	8,909,942
2024-12-10	11.900	12.100	11.500	11.650	10.301	24,134,418
2024-12-09	11.400	11.400	11.400	11.400	10.080	3,359,923
2024-12-06	10.200	10.500	10.200	10.400	9.196	1,538,419
2024-12-05	10.300	10.450	10.150	10.150	8.975	1,388,887
2024-12-04	10.450	10.500	10.250	10.300	9.107	1,394,521
2024-12-03	10.400	10.600	10.350	10.400	9.196	2,177,304
2024-12-02	10.600	10.700	10.450	10.450	9.240	2,058,245
2024-11-29	10.650	10.800	10.550	10.600	9.373	2,230,808
2024-11-28	10.900	10.950	10.650	10.700	9.461	2,405,111
2024-11-27	11.350	11.400	10.850	10.850	9.594	6,022,741
2024-11-26	11.250	11.450	10.950	11.450	10.124	16,237,772
2024-11-25	10.250	10.950	10.150	10.950	9.682	7,905,208
2024-11-22	9.800	10.200	9.800	9.980	8.824	3,957,204
2024-11-21	9.590	9.740	9.590	9.720	8.594	545,602
2024-11-20	9.610	9.610	9.610	9.610	8.497	554,749
2024-11-19	9.550	9.700	9.540	9.700	8.577	1,028,463
2024-11-18	9.510	9.640	9.490	9.550	8.444	652,035
2024-11-15	9.470	9.670	9.470	9.510	8.409	1,310,930
2024-11-14	9.550	9.620	9.450	9.450	8.356	1,222,700
2024-11-13	9.610	9.670	9.550	9.570	8.462	2,140,628
2024-11-12	9.810	9.820	9.640	9.640	8.524	1,347,895
2024-11-11	9.810	9.930	9.760	9.900	8.754	1,126,735
2024-11-08	9.720	9.860	9.720	9.780	8.648	854,209
2024-11-07	9.680	9.800	9.680	9.770	8.639	603,089
2024-11-06	9.670	9.740	9.610	9.680	8.559	482,766
2024-11-05	9.670	9.750	9.600	9.670	8.550	479,444
2024-11-04	9.760	9.760	9.650	9.660	8.541	747,575
2024-11-01	9.570	9.800	9.480	9.780	8.648	819,293

← NewerPage 8 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.