Raydium Semi-Conductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 429.50 | 431.50 | 426.50 | 429.00 | 368.01 | 365,260 |
| 2024-05-02 | 423.00 | 427.00 | 420.00 | 425.00 | 364.58 | 244,140 |
| 2024-04-30 | 429.50 | 433.00 | 424.50 | 427.00 | 366.30 | 480,200 |
| 2024-04-29 | 430.00 | 434.50 | 427.00 | 432.00 | 370.59 | 546,107 |
| 2024-04-26 | 426.00 | 428.00 | 422.50 | 428.00 | 367.15 | 386,214 |
| 2024-04-25 | 426.50 | 432.00 | 423.50 | 425.50 | 365.01 | 256,420 |
| 2024-04-24 | 424.00 | 432.50 | 424.00 | 432.50 | 371.02 | 268,223 |
| 2024-04-23 | 414.00 | 421.00 | 412.00 | 419.50 | 359.86 | 311,224 |
| 2024-04-22 | 421.00 | 423.50 | 411.00 | 411.00 | 352.57 | 459,538 |
| 2024-04-19 | 434.00 | 434.00 | 411.00 | 420.00 | 360.29 | 827,036 |
| 2024-04-18 | 444.00 | 448.00 | 436.50 | 436.50 | 374.45 | 417,010 |
| 2024-04-17 | 442.00 | 450.00 | 442.00 | 445.50 | 382.17 | 390,240 |
| 2024-04-16 | 446.50 | 449.50 | 439.50 | 439.50 | 377.02 | 655,383 |
| 2024-04-15 | 453.50 | 455.00 | 446.00 | 446.50 | 383.02 | 437,210 |
| 2024-04-12 | 461.50 | 461.50 | 452.50 | 453.00 | 388.60 | 620,227 |
| 2024-04-11 | 474.50 | 474.50 | 454.50 | 458.00 | 392.89 | 2,221,404 |
| 2024-04-10 | 481.00 | 493.00 | 481.00 | 481.50 | 413.05 | 730,145 |
| 2024-04-09 | 487.50 | 495.00 | 476.00 | 476.50 | 408.76 | 941,047 |
| 2024-04-08 | 480.00 | 484.50 | 474.00 | 481.00 | 412.62 | 250,440 |
| 2024-04-03 | 481.00 | 487.00 | 478.00 | 480.00 | 411.76 | 297,278 |
| 2024-04-02 | 481.50 | 489.00 | 481.50 | 486.50 | 417.34 | 401,637 |
| 2024-04-01 | 481.00 | 485.00 | 474.50 | 480.00 | 411.76 | 382,236 |
| 2024-03-29 | 473.00 | 476.00 | 471.00 | 474.50 | 407.04 | 218,000 |
| 2024-03-28 | 474.50 | 483.00 | 470.00 | 473.00 | 405.76 | 474,743 |
| 2024-03-27 | 477.50 | 480.00 | 472.50 | 472.50 | 405.33 | 291,075 |
| 2024-03-26 | 480.00 | 486.00 | 471.50 | 477.00 | 409.19 | 379,064 |
| 2024-03-25 | 487.00 | 487.50 | 477.00 | 477.50 | 409.62 | 482,250 |
| 2024-03-22 | 495.00 | 495.00 | 482.50 | 486.50 | 417.34 | 499,385 |
| 2024-03-21 | 493.00 | 494.50 | 488.50 | 494.50 | 424.20 | 575,383 |
| 2024-03-20 | 500.00 | 506.00 | 484.00 | 484.00 | 415.19 | 1,146,881 |
| 2024-03-19 | 487.00 | 500.00 | 482.00 | 498.00 | 427.20 | 1,724,096 |
| 2024-03-18 | 487.50 | 493.00 | 481.00 | 481.50 | 413.05 | 829,318 |
| 2024-03-15 | 479.50 | 496.00 | 477.50 | 479.50 | 411.33 | 1,207,732 |
| 2024-03-14 | 484.50 | 488.00 | 472.00 | 476.50 | 408.76 | 1,042,695 |
| 2024-03-13 | 496.00 | 500.00 | 479.50 | 486.00 | 416.91 | 1,760,801 |
| 2024-03-12 | 468.00 | 489.50 | 466.50 | 489.00 | 419.48 | 1,537,274 |
| 2024-03-11 | 470.00 | 478.00 | 462.00 | 463.00 | 397.18 | 616,493 |
| 2024-03-08 | 478.50 | 482.00 | 460.00 | 462.00 | 396.32 | 929,502 |
| 2024-03-07 | 475.00 | 484.00 | 465.50 | 470.50 | 403.61 | 909,843 |
| 2024-03-06 | 474.50 | 479.50 | 471.00 | 472.00 | 404.90 | 747,566 |
| 2024-03-05 | 488.50 | 488.50 | 475.00 | 475.00 | 407.47 | 1,137,526 |
| 2024-03-04 | 485.50 | 498.00 | 473.00 | 480.00 | 411.76 | 2,287,669 |
| 2024-03-01 | 459.00 | 488.50 | 458.00 | 477.00 | 409.19 | 3,309,408 |
| 2024-02-29 | 455.00 | 455.00 | 442.50 | 447.00 | 383.45 | 509,829 |
| 2024-02-27 | 447.00 | 458.00 | 443.00 | 449.00 | 385.17 | 722,317 |
| 2024-02-26 | 460.00 | 460.00 | 445.00 | 445.00 | 381.74 | 524,230 |
| 2024-02-23 | 465.00 | 468.00 | 452.00 | 460.50 | 395.03 | 670,601 |
| 2024-02-22 | 443.50 | 462.00 | 439.00 | 460.00 | 394.61 | 1,142,610 |
| 2024-02-21 | 450.00 | 450.00 | 439.00 | 441.00 | 378.31 | 520,280 |
| 2024-02-20 | 436.00 | 448.50 | 435.00 | 444.50 | 381.31 | 956,701 |
| 2024-02-19 | 440.00 | 440.00 | 430.00 | 435.00 | 373.16 | 467,745 |
| 2024-02-16 | 419.00 | 450.00 | 419.00 | 436.00 | 374.02 | 1,625,396 |
| 2024-02-15 | 395.00 | 416.00 | 392.50 | 416.00 | 356.86 | 1,942,098 |
| 2024-02-05 | 381.50 | 381.50 | 378.00 | 378.50 | 324.69 | 182,186 |
| 2024-02-02 | 381.00 | 383.00 | 377.50 | 381.50 | 327.27 | 181,013 |
| 2024-02-01 | 375.00 | 380.00 | 375.00 | 377.00 | 323.41 | 146,040 |
| 2024-01-31 | 378.50 | 380.00 | 376.00 | 376.50 | 322.98 | 150,055 |
| 2024-01-30 | 380.50 | 380.50 | 374.00 | 376.50 | 322.98 | 163,095 |
| 2024-01-29 | 374.00 | 379.50 | 374.00 | 378.00 | 324.26 | 179,307 |
| 2024-01-26 | 385.00 | 385.00 | 375.50 | 377.00 | 323.41 | 409,750 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 14.6000 TWD |
| 2025-07-03 | 22.2000 TWD |
| 2024-07-01 | 15.2000 TWD |
| 2023-06-29 | 41.0000 TWD |
| 2022-07-04 | 45.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.