Raydium Semi-Conductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 347.50 | 359.00 | 346.00 | 359.00 | 272.84 | 1,003,066 |
| 2023-02-06 | 351.50 | 353.00 | 346.00 | 347.50 | 264.10 | 562,585 |
| 2023-02-03 | 361.00 | 362.50 | 353.00 | 354.50 | 269.42 | 801,477 |
| 2023-02-02 | 360.00 | 363.00 | 355.50 | 359.50 | 273.22 | 753,486 |
| 2023-02-01 | 358.00 | 361.00 | 353.50 | 356.00 | 270.56 | 892,808 |
| 2023-01-31 | 345.00 | 360.00 | 344.00 | 355.00 | 269.80 | 1,482,770 |
| 2023-01-30 | 344.50 | 347.00 | 343.00 | 344.00 | 261.44 | 703,126 |
| 2023-01-17 | 338.00 | 339.50 | 336.00 | 338.00 | 256.88 | 306,192 |
| 2023-01-16 | 340.00 | 341.50 | 335.00 | 336.00 | 255.36 | 493,203 |
| 2023-01-13 | 344.00 | 345.00 | 338.50 | 338.50 | 257.26 | 575,050 |
| 2023-01-12 | 343.50 | 345.50 | 339.00 | 342.00 | 259.92 | 987,373 |
| 2023-01-11 | 336.50 | 345.50 | 336.50 | 344.00 | 261.44 | 1,217,686 |
| 2023-01-10 | 340.00 | 344.00 | 335.00 | 337.00 | 256.12 | 1,005,294 |
| 2023-01-09 | 347.50 | 349.00 | 336.50 | 340.00 | 258.40 | 2,187,537 |
| 2023-01-06 | 341.50 | 349.50 | 338.00 | 346.50 | 263.34 | 1,798,481 |
| 2023-01-05 | 345.00 | 349.00 | 337.50 | 341.50 | 259.54 | 2,791,585 |
| 2023-01-04 | 325.00 | 344.50 | 322.00 | 340.00 | 258.40 | 3,364,811 |
| 2023-01-03 | 307.00 | 328.00 | 303.50 | 325.50 | 247.38 | 2,487,440 |
| 2022-12-30 | 312.00 | 314.00 | 302.50 | 304.50 | 231.42 | 470,007 |
| 2022-12-29 | 299.00 | 307.50 | 296.50 | 307.50 | 233.70 | 553,432 |
| 2022-12-28 | 308.00 | 308.50 | 301.00 | 302.00 | 229.52 | 773,500 |
| 2022-12-27 | 314.00 | 328.00 | 311.50 | 311.50 | 236.74 | 2,281,062 |
| 2022-12-26 | 310.00 | 313.00 | 307.00 | 309.50 | 235.22 | 465,025 |
| 2022-12-23 | 303.50 | 312.00 | 302.00 | 307.50 | 233.70 | 491,850 |
| 2022-12-22 | 301.50 | 314.50 | 301.50 | 307.50 | 233.70 | 907,174 |
| 2022-12-21 | 297.50 | 301.00 | 296.00 | 297.00 | 225.72 | 306,670 |
| 2022-12-20 | 308.00 | 310.00 | 295.00 | 295.50 | 224.58 | 664,139 |
| 2022-12-19 | 316.00 | 318.50 | 307.00 | 308.00 | 234.08 | 742,262 |
| 2022-12-16 | 303.00 | 312.50 | 303.00 | 312.50 | 237.50 | 836,408 |
| 2022-12-15 | 306.50 | 310.50 | 305.00 | 310.00 | 235.60 | 619,332 |
| 2022-12-14 | 296.50 | 308.00 | 295.50 | 307.50 | 233.70 | 835,786 |
| 2022-12-13 | 303.00 | 303.00 | 294.00 | 294.00 | 223.44 | 448,726 |
| 2022-12-12 | 301.00 | 303.00 | 295.00 | 299.00 | 227.24 | 364,348 |
| 2022-12-09 | 305.50 | 306.50 | 301.00 | 301.50 | 229.14 | 489,196 |
| 2022-12-08 | 300.50 | 304.00 | 300.00 | 300.00 | 228.00 | 377,241 |
| 2022-12-07 | 300.00 | 307.50 | 296.00 | 300.50 | 228.38 | 659,471 |
| 2022-12-06 | 311.00 | 311.00 | 299.50 | 300.50 | 228.38 | 878,186 |
| 2022-12-05 | 314.00 | 318.00 | 312.00 | 313.00 | 237.88 | 618,205 |
| 2022-12-02 | 309.00 | 313.50 | 308.00 | 313.00 | 237.88 | 780,235 |
| 2022-12-01 | 316.50 | 323.00 | 311.00 | 311.00 | 236.36 | 1,673,301 |
| 2022-11-30 | 304.50 | 313.00 | 301.50 | 310.50 | 235.98 | 886,328 |
| 2022-11-29 | 304.00 | 304.50 | 299.00 | 302.50 | 229.90 | 546,008 |
| 2022-11-28 | 301.00 | 307.00 | 298.00 | 305.00 | 231.80 | 537,759 |
| 2022-11-25 | 310.00 | 311.00 | 303.00 | 303.00 | 230.28 | 866,626 |
| 2022-11-24 | 305.00 | 312.50 | 304.50 | 310.00 | 235.60 | 1,196,212 |
| 2022-11-23 | 314.00 | 315.50 | 302.00 | 303.00 | 230.28 | 1,283,466 |
| 2022-11-22 | 309.00 | 313.00 | 305.50 | 308.50 | 234.46 | 1,069,464 |
| 2022-11-21 | 319.00 | 320.50 | 308.00 | 308.00 | 234.08 | 1,655,475 |
| 2022-11-18 | 323.50 | 334.50 | 316.00 | 319.00 | 242.44 | 3,419,121 |
| 2022-11-17 | 328.00 | 333.00 | 320.00 | 321.50 | 244.34 | 4,304,473 |
| 2022-11-16 | 300.00 | 324.50 | 297.00 | 324.50 | 246.62 | 5,577,400 |
| 2022-11-15 | 281.50 | 295.00 | 280.50 | 295.00 | 224.20 | 2,199,696 |
| 2022-11-14 | 288.00 | 288.50 | 280.50 | 283.00 | 215.08 | 1,887,635 |
| 2022-11-11 | 298.00 | 301.00 | 286.00 | 288.00 | 218.88 | 4,227,894 |
| 2022-11-10 | 276.50 | 291.00 | 272.00 | 279.00 | 212.04 | 5,748,158 |
| 2022-11-09 | 257.00 | 276.00 | 257.00 | 276.00 | 209.76 | 2,760,969 |
| 2022-11-08 | 252.50 | 265.50 | 250.50 | 251.00 | 190.76 | 1,470,640 |
| 2022-11-07 | 242.00 | 251.00 | 240.50 | 249.50 | 189.62 | 965,292 |
| 2022-11-04 | 244.50 | 245.00 | 238.00 | 241.00 | 183.16 | 504,275 |
| 2022-11-03 | 239.50 | 246.50 | 238.00 | 244.00 | 185.44 | 560,051 |
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.