Raydium Semi-Conductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 325.00 | 329.00 | 321.50 | 329.00 | 282.23 | 206,100 |
| 2023-08-02 | 338.50 | 338.50 | 324.00 | 326.00 | 279.66 | 511,360 |
| 2023-08-01 | 331.00 | 336.50 | 330.50 | 336.00 | 288.23 | 429,827 |
| 2023-07-31 | 333.00 | 335.50 | 327.50 | 330.00 | 283.09 | 426,496 |
| 2023-07-28 | 331.50 | 332.00 | 326.00 | 327.00 | 280.51 | 390,817 |
| 2023-07-27 | 316.50 | 336.50 | 316.00 | 331.50 | 284.37 | 1,105,793 |
| 2023-07-26 | 317.50 | 325.00 | 313.50 | 313.50 | 268.93 | 291,306 |
| 2023-07-25 | 314.00 | 318.00 | 313.00 | 318.00 | 272.79 | 191,030 |
| 2023-07-24 | 322.00 | 322.00 | 313.50 | 313.50 | 268.93 | 478,477 |
| 2023-07-21 | 321.50 | 324.00 | 317.00 | 322.00 | 276.22 | 259,261 |
| 2023-07-20 | 319.50 | 323.50 | 318.50 | 321.50 | 275.80 | 237,348 |
| 2023-07-19 | 323.00 | 326.50 | 317.50 | 318.50 | 273.22 | 487,258 |
| 2023-07-18 | 319.00 | 321.00 | 315.00 | 317.00 | 271.93 | 348,075 |
| 2023-07-17 | 325.50 | 325.50 | 317.00 | 318.50 | 273.22 | 468,437 |
| 2023-07-14 | 329.00 | 329.00 | 321.50 | 324.00 | 277.94 | 327,071 |
| 2023-07-13 | 319.00 | 325.50 | 317.50 | 322.00 | 276.22 | 372,006 |
| 2023-07-12 | 318.50 | 319.50 | 314.00 | 315.50 | 270.65 | 358,054 |
| 2023-07-11 | 317.00 | 318.00 | 313.50 | 317.50 | 272.36 | 362,221 |
| 2023-07-10 | 316.50 | 319.50 | 312.00 | 313.00 | 268.50 | 417,053 |
| 2023-07-07 | 321.50 | 321.50 | 314.00 | 315.00 | 270.22 | 490,067 |
| 2023-07-06 | 325.50 | 328.00 | 321.50 | 321.50 | 275.80 | 302,523 |
| 2023-07-05 | 334.00 | 334.00 | 325.00 | 325.50 | 279.23 | 334,166 |
| 2023-07-04 | 326.00 | 333.00 | 324.00 | 331.50 | 284.37 | 354,310 |
| 2023-07-03 | 325.00 | 325.50 | 319.50 | 324.00 | 277.94 | 360,127 |
| 2023-06-30 | 325.50 | 325.50 | 318.50 | 321.00 | 275.37 | 509,041 |
| 2023-06-29 | 318.50 | 338.00 | 318.50 | 325.50 | 279.23 | 1,860,340 |
| 2023-06-28 | 360.00 | 361.00 | 355.00 | 359.50 | 273.22 | 1,262,241 |
| 2023-06-27 | 362.50 | 363.50 | 356.50 | 356.50 | 270.94 | 755,713 |
| 2023-06-26 | 370.00 | 370.00 | 360.00 | 364.50 | 277.02 | 952,877 |
| 2023-06-21 | 376.00 | 376.00 | 371.00 | 372.00 | 282.72 | 538,149 |
| 2023-06-20 | 382.00 | 382.00 | 375.00 | 375.00 | 285.00 | 517,910 |
| 2023-06-19 | 379.00 | 382.00 | 376.50 | 378.50 | 287.66 | 343,302 |
| 2023-06-16 | 380.00 | 382.00 | 374.50 | 378.50 | 287.66 | 742,325 |
| 2023-06-15 | 387.00 | 389.50 | 378.00 | 380.00 | 288.80 | 916,700 |
| 2023-06-14 | 388.00 | 390.00 | 385.00 | 387.50 | 294.50 | 584,302 |
| 2023-06-13 | 384.00 | 388.00 | 380.50 | 388.00 | 294.88 | 851,854 |
| 2023-06-12 | 380.00 | 383.50 | 378.00 | 383.50 | 291.46 | 645,427 |
| 2023-06-09 | 373.50 | 378.00 | 372.00 | 377.00 | 286.52 | 810,432 |
| 2023-06-08 | 366.00 | 372.50 | 364.00 | 371.50 | 282.34 | 680,399 |
| 2023-06-07 | 359.50 | 372.00 | 359.50 | 368.00 | 279.68 | 729,050 |
| 2023-06-06 | 360.00 | 361.00 | 357.50 | 361.00 | 274.36 | 535,586 |
| 2023-06-05 | 360.00 | 363.00 | 358.00 | 362.50 | 275.50 | 620,554 |
| 2023-06-02 | 356.00 | 357.50 | 351.00 | 356.50 | 270.94 | 576,322 |
| 2023-06-01 | 350.50 | 354.00 | 344.00 | 353.00 | 268.28 | 500,210 |
| 2023-05-31 | 350.00 | 354.50 | 348.00 | 350.50 | 266.38 | 344,055 |
| 2023-05-30 | 350.50 | 350.50 | 343.50 | 349.00 | 265.24 | 290,353 |
| 2023-05-29 | 341.50 | 350.50 | 341.50 | 348.00 | 264.48 | 492,053 |
| 2023-05-26 | 345.00 | 347.00 | 340.50 | 340.50 | 258.78 | 431,189 |
| 2023-05-25 | 345.00 | 345.00 | 340.50 | 342.50 | 260.30 | 299,100 |
| 2023-05-24 | 345.00 | 345.00 | 340.00 | 342.50 | 260.30 | 344,075 |
| 2023-05-23 | 346.50 | 347.50 | 343.00 | 344.50 | 261.82 | 475,225 |
| 2023-05-22 | 336.00 | 345.50 | 336.00 | 344.00 | 261.44 | 422,347 |
| 2023-05-19 | 342.00 | 344.00 | 337.00 | 337.00 | 256.12 | 516,258 |
| 2023-05-18 | 338.00 | 341.00 | 335.00 | 339.50 | 258.02 | 595,510 |
| 2023-05-17 | 335.50 | 339.50 | 332.00 | 335.50 | 254.98 | 580,126 |
| 2023-05-16 | 338.00 | 341.00 | 336.00 | 336.50 | 255.74 | 474,407 |
| 2023-05-15 | 330.00 | 334.50 | 329.50 | 333.50 | 253.46 | 710,300 |
| 2023-05-12 | 350.50 | 350.50 | 334.00 | 336.50 | 255.74 | 2,445,583 |
| 2023-05-11 | 357.00 | 359.00 | 351.00 | 355.50 | 270.18 | 521,448 |
| 2023-05-10 | 359.00 | 366.50 | 355.00 | 356.00 | 270.56 | 2,062,930 |
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.