Raydium Semi-Conductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 384.00 | 386.50 | 384.00 | 385.00 | 330.27 | 106,031 |
| 2024-01-24 | 388.00 | 389.00 | 384.00 | 384.00 | 329.41 | 284,320 |
| 2024-01-23 | 391.00 | 391.50 | 387.00 | 387.00 | 331.98 | 247,058 |
| 2024-01-22 | 390.00 | 393.00 | 387.00 | 390.50 | 334.99 | 277,052 |
| 2024-01-19 | 388.00 | 394.00 | 388.00 | 389.00 | 333.70 | 206,125 |
| 2024-01-18 | 396.50 | 396.50 | 385.50 | 387.50 | 332.41 | 442,113 |
| 2024-01-17 | 405.00 | 405.00 | 394.00 | 394.00 | 337.99 | 513,151 |
| 2024-01-16 | 404.50 | 404.50 | 401.00 | 404.50 | 347.00 | 188,372 |
| 2024-01-15 | 396.50 | 396.50 | 396.50 | 396.50 | 340.13 | 0 |
| 2024-01-12 | 406.00 | 408.00 | 396.50 | 396.50 | 340.13 | 393,046 |
| 2024-01-11 | 400.00 | 406.00 | 398.50 | 404.00 | 346.57 | 546,934 |
| 2024-01-10 | 404.00 | 404.00 | 396.50 | 398.00 | 341.42 | 337,056 |
| 2024-01-09 | 395.50 | 405.00 | 395.00 | 401.50 | 344.42 | 1,337,329 |
| 2024-01-08 | 388.00 | 397.00 | 388.00 | 394.00 | 337.99 | 269,205 |
| 2024-01-05 | 394.00 | 394.00 | 387.00 | 388.00 | 332.84 | 204,313 |
| 2024-01-04 | 397.00 | 398.00 | 389.00 | 394.00 | 337.99 | 394,215 |
| 2024-01-03 | 392.00 | 397.00 | 391.00 | 397.00 | 340.56 | 260,114 |
| 2024-01-02 | 400.50 | 401.00 | 392.50 | 394.50 | 338.42 | 232,414 |
| 2023-12-29 | 398.00 | 401.00 | 395.50 | 400.50 | 343.56 | 227,295 |
| 2023-12-28 | 397.00 | 403.50 | 396.50 | 397.00 | 340.56 | 733,216 |
| 2023-12-27 | 392.00 | 396.00 | 391.50 | 395.50 | 339.28 | 258,407 |
| 2023-12-26 | 389.50 | 391.50 | 389.00 | 391.50 | 335.84 | 96,558 |
| 2023-12-25 | 395.50 | 395.50 | 388.50 | 388.50 | 333.27 | 377,073 |
| 2023-12-22 | 393.00 | 394.50 | 391.00 | 393.50 | 337.56 | 153,022 |
| 2023-12-21 | 390.50 | 396.00 | 389.00 | 393.00 | 337.13 | 449,400 |
| 2023-12-20 | 389.00 | 396.00 | 388.50 | 391.50 | 335.84 | 284,101 |
| 2023-12-19 | 396.00 | 396.50 | 387.00 | 388.00 | 332.84 | 308,045 |
| 2023-12-18 | 392.00 | 396.50 | 389.00 | 396.50 | 340.13 | 391,257 |
| 2023-12-15 | 391.50 | 396.00 | 390.50 | 392.00 | 336.27 | 315,026 |
| 2023-12-14 | 388.00 | 392.00 | 386.50 | 391.50 | 335.84 | 399,179 |
| 2023-12-13 | 385.00 | 389.00 | 385.00 | 385.00 | 330.27 | 436,189 |
| 2023-12-12 | 389.00 | 389.00 | 384.00 | 384.00 | 329.41 | 424,670 |
| 2023-12-11 | 389.50 | 392.50 | 387.00 | 389.00 | 333.70 | 249,080 |
| 2023-12-08 | 394.00 | 397.00 | 388.00 | 388.00 | 332.84 | 349,287 |
| 2023-12-07 | 398.00 | 398.00 | 390.50 | 393.00 | 337.13 | 402,253 |
| 2023-12-06 | 398.50 | 399.00 | 395.50 | 398.00 | 341.42 | 251,178 |
| 2023-12-05 | 404.00 | 405.00 | 396.50 | 396.50 | 340.13 | 621,204 |
| 2023-12-04 | 402.00 | 406.50 | 401.50 | 403.50 | 346.14 | 341,111 |
| 2023-12-01 | 403.50 | 405.00 | 400.50 | 402.00 | 344.85 | 312,715 |
| 2023-11-30 | 408.00 | 409.00 | 399.50 | 402.50 | 345.28 | 655,059 |
| 2023-11-29 | 403.50 | 407.50 | 402.00 | 406.00 | 348.28 | 503,343 |
| 2023-11-28 | 400.00 | 406.00 | 399.50 | 403.00 | 345.71 | 743,215 |
| 2023-11-27 | 394.00 | 406.00 | 394.00 | 397.00 | 340.56 | 891,181 |
| 2023-11-24 | 398.50 | 401.50 | 390.00 | 394.50 | 338.42 | 643,407 |
| 2023-11-23 | 405.00 | 405.50 | 396.00 | 396.00 | 339.70 | 489,360 |
| 2023-11-22 | 398.50 | 404.00 | 397.00 | 404.00 | 346.57 | 452,386 |
| 2023-11-21 | 399.00 | 404.50 | 397.50 | 398.50 | 341.85 | 636,167 |
| 2023-11-20 | 399.00 | 406.00 | 396.50 | 398.00 | 341.42 | 552,318 |
| 2023-11-17 | 394.00 | 402.00 | 394.00 | 402.00 | 344.85 | 562,526 |
| 2023-11-16 | 400.00 | 400.00 | 392.00 | 396.50 | 340.13 | 607,351 |
| 2023-11-15 | 403.50 | 409.00 | 400.00 | 400.50 | 343.56 | 787,495 |
| 2023-11-14 | 399.00 | 402.00 | 394.00 | 400.50 | 343.56 | 924,729 |
| 2023-11-13 | 398.00 | 403.00 | 395.00 | 400.00 | 343.14 | 1,247,427 |
| 2023-11-10 | 379.00 | 398.00 | 379.00 | 393.00 | 337.13 | 2,049,905 |
| 2023-11-09 | 378.50 | 384.50 | 378.00 | 382.50 | 328.12 | 608,536 |
| 2023-11-08 | 383.00 | 383.00 | 369.00 | 380.00 | 325.98 | 1,192,546 |
| 2023-11-07 | 383.50 | 386.00 | 380.50 | 386.00 | 331.13 | 607,727 |
| 2023-11-06 | 377.50 | 384.00 | 377.50 | 383.50 | 328.98 | 1,149,741 |
| 2023-11-03 | 379.00 | 380.00 | 373.50 | 373.50 | 320.40 | 533,666 |
| 2023-11-02 | 372.00 | 377.00 | 367.00 | 375.50 | 322.12 | 797,015 |
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.