Radium Life Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	9.640	9.680	9.580	9.610	8.497	551,589
2024-10-29	9.760	9.790	9.580	9.600	8.488	2,170,030
2024-10-28	9.800	9.800	9.730	9.760	8.630	829,214
2024-10-25	9.770	9.870	9.730	9.780	8.648	682,507
2024-10-24	9.830	9.850	9.750	9.770	8.639	1,136,961
2024-10-23	9.960	9.960	9.790	9.800	8.665	1,702,161
2024-10-22	10.000	10.000	9.850	9.880	8.736	2,103,999
2024-10-21	9.990	10.000	9.930	9.970	8.816	736,007
2024-10-18	10.000	10.050	9.960	9.990	8.833	708,672
2024-10-17	9.950	10.100	9.950	10.000	8.842	544,410
2024-10-16	9.980	10.000	9.930	9.960	8.807	855,111
2024-10-15	10.050	10.100	9.980	9.990	8.833	711,069
2024-10-14	10.000	10.100	9.960	10.000	8.842	1,046,341
2024-10-11	10.000	10.100	9.980	9.990	8.833	970,844
2024-10-09	10.250	10.250	9.980	9.990	8.833	1,983,080
2024-10-08	10.150	10.300	10.100	10.200	9.019	1,278,089
2024-10-07	10.250	10.250	10.100	10.150	8.975	1,629,148
2024-10-04	10.250	10.300	10.100	10.150	8.975	838,903
2024-10-01	10.300	10.400	10.200	10.300	9.107	1,001,501
2024-09-30	10.400	10.400	10.250	10.350	9.151	971,006
2024-09-27	10.200	10.450	10.200	10.400	9.196	2,002,929
2024-09-26	10.300	10.350	10.150	10.200	9.019	1,240,260
2024-09-25	10.200	10.350	10.150	10.250	9.063	1,699,430
2024-09-24	10.100	10.200	10.000	10.050	8.886	1,872,637
2024-09-23	9.970	10.050	9.840	9.980	8.824	3,293,091
2024-09-20	10.250	10.250	9.830	10.100	8.930	5,414,616
2024-09-19	10.150	10.350	10.150	10.250	9.063	1,773,279
2024-09-18	10.250	10.350	10.150	10.150	8.975	1,146,525
2024-09-16	10.250	10.350	10.250	10.300	9.107	778,924
2024-09-13	10.100	10.300	10.100	10.250	9.063	867,839
2024-09-12	10.150	10.150	10.050	10.050	8.886	709,091
2024-09-11	10.050	10.100	10.000	10.050	8.886	796,256
2024-09-10	10.200	10.250	9.970	10.000	8.842	1,462,501
2024-09-09	10.000	10.200	9.970	10.100	8.930	1,634,569
2024-09-06	10.200	10.250	10.050	10.200	9.019	1,953,957
2024-09-05	10.300	10.450	10.200	10.250	9.063	1,272,733
2024-09-04	10.500	10.500	10.150	10.200	9.019	3,567,599
2024-09-03	10.900	10.900	10.700	10.700	9.461	903,343
2024-09-02	10.850	11.000	10.750	10.800	9.549	3,002,900
2024-08-30	10.650	10.800	10.550	10.750	9.505	1,736,538
2024-08-29	10.600	10.750	10.550	10.600	9.373	1,272,076
2024-08-28	10.600	10.800	10.600	10.650	9.417	1,924,050
2024-08-27	10.500	10.550	10.400	10.550	9.328	862,955
2024-08-26	10.500	10.600	10.400	10.450	9.240	1,294,885
2024-08-23	10.450	10.550	10.400	10.400	9.196	1,783,412
2024-08-22	10.800	10.800	10.550	10.600	9.373	2,273,819
2024-08-21	11.100	11.100	10.700	10.800	9.549	1,774,385
2024-08-20	11.100	11.150	10.850	10.950	9.682	2,339,101
2024-08-19	10.700	11.200	10.600	11.000	9.726	3,841,894
2024-08-16	10.850	10.900	10.650	10.700	9.461	1,874,688
2024-08-15	10.600	10.900	10.600	10.650	9.417	2,394,583
2024-08-14	10.700	10.850	10.700	10.800	9.329	3,013,902
2024-08-13	10.700	10.700	10.500	10.650	9.200	1,398,133
2024-08-12	10.400	10.750	10.400	10.650	9.200	2,473,070
2024-08-09	10.400	10.600	10.300	10.350	8.941	2,193,724
2024-08-08	10.350	10.400	10.150	10.250	8.854	2,866,339
2024-08-07	10.100	10.600	10.050	10.500	9.070	3,353,094
2024-08-06	10.550	10.750	9.500	10.150	8.768	8,522,344
2024-08-05	11.250	11.250	10.350	10.450	9.027	8,893,425
2024-08-02	11.700	11.800	11.400	11.450	9.891	8,775,559

← NewerPage 9 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.