Raydium Semi-Conductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 361.00 | 371.50 | 361.00 | 368.00 | 315.68 | 524,191 |
| 2023-10-31 | 368.00 | 368.50 | 358.00 | 358.50 | 307.54 | 324,004 |
| 2023-10-30 | 357.00 | 370.00 | 355.00 | 365.50 | 313.54 | 704,690 |
| 2023-10-27 | 363.50 | 363.50 | 353.00 | 354.50 | 304.10 | 423,046 |
| 2023-10-26 | 359.50 | 364.00 | 358.00 | 361.00 | 309.68 | 344,100 |
| 2023-10-25 | 363.00 | 366.00 | 362.00 | 363.50 | 311.82 | 282,046 |
| 2023-10-24 | 360.50 | 363.50 | 355.00 | 362.50 | 310.97 | 461,500 |
| 2023-10-23 | 377.00 | 380.50 | 360.00 | 362.50 | 310.97 | 951,628 |
| 2023-10-20 | 375.00 | 377.00 | 368.50 | 377.00 | 323.41 | 597,111 |
| 2023-10-19 | 375.50 | 386.00 | 372.00 | 373.50 | 320.40 | 1,409,775 |
| 2023-10-18 | 369.50 | 378.00 | 368.00 | 378.00 | 324.26 | 1,578,828 |
| 2023-10-17 | 363.50 | 377.50 | 363.50 | 372.50 | 319.54 | 1,294,442 |
| 2023-10-16 | 364.00 | 364.00 | 355.50 | 363.00 | 311.40 | 465,986 |
| 2023-10-13 | 358.50 | 369.00 | 358.00 | 365.00 | 313.11 | 508,593 |
| 2023-10-12 | 361.00 | 362.50 | 351.50 | 358.50 | 307.54 | 575,323 |
| 2023-10-11 | 364.00 | 365.50 | 359.00 | 360.50 | 309.25 | 382,097 |
| 2023-10-06 | 368.00 | 370.50 | 360.00 | 360.50 | 309.25 | 269,165 |
| 2023-10-05 | 369.50 | 371.50 | 367.00 | 368.00 | 315.68 | 326,384 |
| 2023-10-04 | 361.00 | 366.00 | 355.50 | 366.00 | 313.97 | 329,450 |
| 2023-10-03 | 362.00 | 373.00 | 361.00 | 361.00 | 309.68 | 598,005 |
| 2023-10-02 | 355.00 | 361.00 | 355.00 | 361.00 | 309.68 | 188,501 |
| 2023-09-28 | 358.00 | 360.00 | 354.00 | 355.00 | 304.53 | 201,068 |
| 2023-09-27 | 358.50 | 361.00 | 354.50 | 358.00 | 307.11 | 405,522 |
| 2023-09-26 | 368.00 | 368.00 | 361.50 | 361.50 | 310.11 | 282,149 |
| 2023-09-25 | 368.00 | 371.00 | 360.00 | 369.00 | 316.54 | 427,054 |
| 2023-09-22 | 359.50 | 368.00 | 359.00 | 368.00 | 315.68 | 447,447 |
| 2023-09-21 | 353.50 | 364.50 | 353.50 | 364.00 | 312.25 | 927,135 |
| 2023-09-20 | 371.50 | 375.50 | 356.50 | 358.50 | 307.54 | 1,092,705 |
| 2023-09-19 | 372.50 | 375.00 | 362.00 | 370.00 | 317.40 | 957,395 |
| 2023-09-18 | 372.00 | 383.50 | 366.00 | 367.00 | 314.83 | 1,160,025 |
| 2023-09-15 | 370.00 | 381.50 | 370.00 | 375.50 | 322.12 | 2,048,124 |
| 2023-09-14 | 360.00 | 369.00 | 358.00 | 367.50 | 315.26 | 1,287,004 |
| 2023-09-13 | 362.00 | 364.50 | 357.00 | 358.00 | 307.11 | 951,259 |
| 2023-09-12 | 360.00 | 365.00 | 346.00 | 362.00 | 310.54 | 1,619,271 |
| 2023-09-11 | 352.00 | 363.00 | 352.00 | 357.50 | 306.68 | 1,979,766 |
| 2023-09-08 | 349.00 | 354.00 | 345.00 | 349.00 | 299.39 | 716,185 |
| 2023-09-07 | 349.00 | 354.50 | 342.00 | 347.50 | 298.10 | 661,586 |
| 2023-09-06 | 355.50 | 360.00 | 350.00 | 351.00 | 301.10 | 995,638 |
| 2023-09-05 | 337.00 | 363.00 | 336.00 | 360.00 | 308.82 | 3,127,194 |
| 2023-09-04 | 323.00 | 334.00 | 321.00 | 333.00 | 285.66 | 657,880 |
| 2023-09-01 | 321.50 | 324.00 | 320.50 | 322.00 | 276.22 | 272,079 |
| 2023-08-31 | 315.00 | 322.50 | 314.00 | 322.00 | 276.22 | 592,170 |
| 2023-08-30 | 313.50 | 314.00 | 311.00 | 314.00 | 269.36 | 179,235 |
| 2023-08-29 | 311.00 | 313.00 | 307.00 | 311.50 | 267.22 | 177,314 |
| 2023-08-28 | 307.00 | 312.00 | 304.50 | 310.50 | 266.36 | 328,184 |
| 2023-08-25 | 305.00 | 307.00 | 302.00 | 307.00 | 263.36 | 188,220 |
| 2023-08-24 | 304.00 | 310.50 | 303.00 | 307.00 | 263.36 | 340,124 |
| 2023-08-23 | 298.00 | 303.50 | 298.00 | 303.50 | 260.35 | 125,052 |
| 2023-08-22 | 304.50 | 307.50 | 301.00 | 302.50 | 259.50 | 190,065 |
| 2023-08-21 | 298.50 | 303.50 | 293.00 | 301.50 | 258.64 | 440,183 |
| 2023-08-18 | 305.00 | 305.00 | 295.00 | 297.00 | 254.78 | 416,421 |
| 2023-08-17 | 302.00 | 306.00 | 296.00 | 305.50 | 262.07 | 524,062 |
| 2023-08-16 | 314.00 | 314.00 | 302.00 | 304.00 | 260.78 | 674,121 |
| 2023-08-15 | 311.00 | 317.50 | 311.00 | 313.50 | 268.93 | 182,273 |
| 2023-08-14 | 321.50 | 321.50 | 306.00 | 309.00 | 265.07 | 491,264 |
| 2023-08-11 | 315.50 | 331.00 | 314.50 | 322.50 | 276.65 | 682,218 |
| 2023-08-10 | 314.00 | 314.50 | 307.00 | 309.50 | 265.50 | 370,301 |
| 2023-08-09 | 317.50 | 319.00 | 313.50 | 315.50 | 270.65 | 466,598 |
| 2023-08-08 | 328.00 | 328.00 | 322.00 | 323.50 | 277.51 | 169,032 |
| 2023-08-07 | 329.00 | 329.00 | 324.50 | 327.00 | 280.51 | 148,022 |
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.