Raydium Semi-Conductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 237.00 | 247.00 | 236.00 | 244.00 | 185.44 | 1,040,406 |
| 2022-11-01 | 234.50 | 238.50 | 232.00 | 237.00 | 180.12 | 417,053 |
| 2022-10-31 | 235.50 | 235.50 | 230.00 | 233.00 | 177.08 | 510,055 |
| 2022-10-28 | 236.50 | 237.50 | 231.50 | 231.50 | 175.94 | 634,621 |
| 2022-10-27 | 240.00 | 245.00 | 237.00 | 239.50 | 182.02 | 1,408,826 |
| 2022-10-26 | 227.00 | 236.50 | 227.00 | 232.50 | 176.70 | 1,153,415 |
| 2022-10-25 | 233.00 | 234.00 | 224.00 | 224.00 | 170.24 | 606,185 |
| 2022-10-24 | 236.50 | 242.00 | 234.00 | 234.00 | 177.84 | 907,215 |
| 2022-10-21 | 240.00 | 242.00 | 233.50 | 233.50 | 177.46 | 1,232,139 |
| 2022-10-20 | 224.00 | 245.50 | 223.50 | 245.50 | 186.58 | 1,434,725 |
| 2022-10-19 | 229.50 | 232.50 | 228.00 | 228.00 | 173.28 | 718,036 |
| 2022-10-18 | 229.00 | 232.00 | 225.00 | 228.50 | 173.66 | 1,318,285 |
| 2022-10-17 | 207.00 | 223.00 | 205.50 | 222.00 | 168.72 | 965,370 |
| 2022-10-14 | 203.50 | 213.50 | 203.50 | 211.00 | 160.36 | 558,276 |
| 2022-10-13 | 206.00 | 207.50 | 197.00 | 198.00 | 150.48 | 752,148 |
| 2022-10-12 | 209.00 | 211.50 | 203.00 | 205.50 | 156.18 | 552,055 |
| 2022-10-11 | 215.00 | 215.50 | 208.50 | 208.50 | 158.46 | 597,416 |
| 2022-10-07 | 226.00 | 227.00 | 221.00 | 221.50 | 168.34 | 310,088 |
| 2022-10-06 | 231.00 | 232.00 | 226.00 | 226.50 | 172.14 | 382,609 |
| 2022-10-05 | 231.50 | 237.00 | 228.50 | 229.50 | 174.42 | 731,030 |
| 2022-10-04 | 225.50 | 228.00 | 224.00 | 227.00 | 172.52 | 429,182 |
| 2022-10-03 | 213.00 | 223.00 | 212.00 | 220.50 | 167.58 | 354,119 |
| 2022-09-30 | 205.50 | 218.00 | 205.00 | 217.00 | 164.92 | 465,657 |
| 2022-09-29 | 215.00 | 216.50 | 211.50 | 212.50 | 161.50 | 477,212 |
| 2022-09-28 | 226.50 | 226.50 | 209.00 | 210.50 | 159.98 | 1,215,021 |
| 2022-09-27 | 226.00 | 231.00 | 223.50 | 229.50 | 174.42 | 491,203 |
| 2022-09-26 | 238.00 | 238.00 | 226.00 | 227.50 | 172.90 | 719,205 |
| 2022-09-23 | 243.00 | 248.00 | 239.50 | 241.00 | 183.16 | 351,094 |
| 2022-09-22 | 242.00 | 245.00 | 238.00 | 245.00 | 186.20 | 402,952 |
| 2022-09-21 | 250.00 | 252.50 | 244.50 | 245.50 | 186.58 | 363,154 |
| 2022-09-20 | 252.50 | 257.00 | 250.50 | 250.50 | 190.38 | 373,112 |
| 2022-09-19 | 254.00 | 255.50 | 250.00 | 251.50 | 191.14 | 431,129 |
| 2022-09-16 | 251.50 | 253.50 | 249.00 | 252.50 | 191.90 | 2,271,078 |
| 2022-09-15 | 252.00 | 256.00 | 250.50 | 253.50 | 192.66 | 649,449 |
| 2022-09-14 | 243.00 | 253.00 | 241.50 | 250.00 | 190.00 | 625,269 |
| 2022-09-13 | 254.00 | 258.00 | 252.00 | 254.50 | 193.42 | 537,178 |
| 2022-09-12 | 245.00 | 254.50 | 245.00 | 254.00 | 193.04 | 609,436 |
| 2022-09-08 | 240.00 | 243.50 | 237.00 | 242.00 | 183.92 | 587,386 |
| 2022-09-07 | 241.00 | 244.00 | 235.50 | 238.00 | 180.88 | 862,395 |
| 2022-09-06 | 253.00 | 254.50 | 245.50 | 245.50 | 186.58 | 719,258 |
| 2022-09-05 | 261.50 | 262.00 | 249.00 | 253.00 | 192.28 | 783,673 |
| 2022-09-02 | 265.50 | 268.00 | 260.50 | 260.50 | 197.98 | 603,335 |
| 2022-09-01 | 274.00 | 276.00 | 264.50 | 265.50 | 201.78 | 815,138 |
| 2022-08-31 | 271.00 | 280.50 | 270.50 | 277.00 | 210.52 | 421,530 |
| 2022-08-30 | 272.00 | 273.00 | 270.00 | 271.00 | 205.96 | 299,393 |
| 2022-08-29 | 270.00 | 273.00 | 268.50 | 269.50 | 204.82 | 599,173 |
| 2022-08-26 | 285.00 | 285.50 | 281.00 | 281.50 | 213.94 | 355,200 |
| 2022-08-25 | 281.50 | 285.00 | 279.00 | 280.50 | 213.18 | 546,420 |
| 2022-08-24 | 280.50 | 282.00 | 278.50 | 279.50 | 212.42 | 377,327 |
| 2022-08-23 | 283.00 | 285.00 | 276.00 | 277.00 | 210.52 | 1,077,147 |
| 2022-08-22 | 290.00 | 302.00 | 286.50 | 288.00 | 218.88 | 1,999,000 |
| 2022-08-19 | 287.50 | 292.00 | 285.00 | 285.00 | 216.60 | 779,137 |
| 2022-08-18 | 276.50 | 289.50 | 274.00 | 287.50 | 218.50 | 914,219 |
| 2022-08-17 | 279.00 | 281.50 | 276.00 | 278.50 | 211.66 | 496,086 |
| 2022-08-16 | 283.50 | 285.50 | 275.50 | 278.00 | 211.28 | 865,431 |
| 2022-08-15 | 277.00 | 284.00 | 273.00 | 281.50 | 213.94 | 1,174,225 |
| 2022-08-12 | 261.00 | 276.00 | 259.00 | 273.50 | 207.86 | 1,201,717 |
| 2022-08-11 | 260.00 | 266.50 | 258.50 | 261.00 | 198.36 | 891,228 |
| 2022-08-10 | 252.00 | 254.50 | 249.00 | 253.50 | 192.66 | 695,502 |
| 2022-08-09 | 253.00 | 253.00 | 243.50 | 251.00 | 190.76 | 623,120 |
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.