Raydium Semi-Conductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 249.50 | 258.00 | 249.00 | 257.00 | 195.32 | 407,444 |
| 2022-08-05 | 251.00 | 259.50 | 251.00 | 255.50 | 194.18 | 566,191 |
| 2022-08-04 | 256.00 | 258.00 | 249.00 | 250.00 | 190.00 | 772,313 |
| 2022-08-03 | 259.00 | 265.00 | 255.00 | 256.00 | 194.56 | 643,883 |
| 2022-08-02 | 272.00 | 274.00 | 262.00 | 262.00 | 199.12 | 913,250 |
| 2022-08-01 | 286.50 | 287.00 | 279.50 | 280.00 | 212.80 | 375,059 |
| 2022-07-29 | 281.50 | 288.50 | 281.50 | 284.00 | 215.84 | 504,328 |
| 2022-07-28 | 288.00 | 288.50 | 278.00 | 278.00 | 211.28 | 526,466 |
| 2022-07-27 | 277.50 | 286.00 | 276.50 | 285.50 | 216.98 | 332,525 |
| 2022-07-26 | 291.00 | 292.00 | 278.00 | 279.50 | 212.42 | 582,606 |
| 2022-07-25 | 289.00 | 293.00 | 286.50 | 291.00 | 221.16 | 428,270 |
| 2022-07-22 | 293.50 | 301.50 | 287.50 | 291.00 | 221.16 | 1,384,203 |
| 2022-07-21 | 283.00 | 293.00 | 283.00 | 290.50 | 220.78 | 1,087,209 |
| 2022-07-20 | 281.50 | 288.00 | 280.50 | 281.50 | 213.94 | 886,200 |
| 2022-07-19 | 274.00 | 276.00 | 271.50 | 274.50 | 208.62 | 649,056 |
| 2022-07-18 | 272.50 | 284.00 | 270.50 | 278.00 | 211.28 | 982,117 |
| 2022-07-15 | 265.50 | 272.00 | 258.50 | 269.00 | 204.44 | 667,101 |
| 2022-07-14 | 252.50 | 264.50 | 252.00 | 263.00 | 199.88 | 708,455 |
| 2022-07-13 | 269.00 | 269.00 | 258.50 | 258.50 | 196.46 | 714,936 |
| 2022-07-12 | 273.50 | 275.00 | 257.50 | 258.50 | 196.46 | 629,360 |
| 2022-07-11 | 287.00 | 287.00 | 277.50 | 280.50 | 213.18 | 442,410 |
| 2022-07-08 | 284.00 | 294.50 | 281.50 | 287.00 | 218.12 | 644,172 |
| 2022-07-07 | 281.00 | 287.00 | 272.50 | 284.00 | 215.84 | 714,409 |
| 2022-07-06 | 298.00 | 300.00 | 280.00 | 280.00 | 212.80 | 591,177 |
| 2022-07-05 | 301.00 | 301.50 | 294.00 | 298.00 | 226.48 | 598,215 |
| 2022-07-04 | 296.50 | 305.00 | 294.00 | 296.00 | 224.96 | 688,064 |
| 2022-07-01 | 347.50 | 351.00 | 338.50 | 339.00 | 223.44 | 812,948 |
| 2022-06-30 | 358.00 | 358.00 | 346.50 | 347.50 | 229.04 | 644,830 |
| 2022-06-29 | 365.00 | 365.00 | 356.50 | 359.50 | 236.95 | 525,700 |
| 2022-06-28 | 383.50 | 383.50 | 363.00 | 371.00 | 244.53 | 415,242 |
| 2022-06-27 | 381.50 | 386.50 | 380.00 | 383.50 | 252.77 | 411,402 |
| 2022-06-24 | 383.00 | 384.50 | 375.50 | 377.00 | 248.49 | 331,300 |
| 2022-06-23 | 381.00 | 386.50 | 373.00 | 380.00 | 250.47 | 522,545 |
| 2022-06-22 | 409.00 | 409.50 | 380.00 | 380.00 | 250.47 | 842,920 |
| 2022-06-21 | 408.00 | 411.50 | 399.00 | 409.50 | 269.91 | 646,400 |
| 2022-06-20 | 431.00 | 431.00 | 408.00 | 408.00 | 268.92 | 539,469 |
| 2022-06-17 | 442.00 | 442.50 | 425.00 | 426.50 | 281.11 | 697,627 |
| 2022-06-16 | 473.50 | 474.00 | 449.00 | 449.00 | 295.94 | 380,554 |
| 2022-06-15 | 470.00 | 470.00 | 462.00 | 464.00 | 305.83 | 245,653 |
| 2022-06-14 | 469.50 | 469.50 | 457.00 | 468.00 | 308.47 | 264,067 |
| 2022-06-13 | 471.00 | 474.50 | 470.00 | 472.00 | 311.10 | 265,212 |
| 2022-06-10 | 485.50 | 485.50 | 481.00 | 481.50 | 317.37 | 209,139 |
| 2022-06-09 | 485.00 | 493.00 | 482.00 | 490.00 | 322.97 | 136,082 |
| 2022-06-08 | 500.00 | 501.00 | 485.00 | 485.00 | 319.67 | 465,571 |
| 2022-06-07 | 502.00 | 502.00 | 496.00 | 497.00 | 327.58 | 206,170 |
| 2022-06-06 | 505.00 | 505.00 | 495.50 | 499.50 | 329.23 | 193,107 |
| 2022-06-02 | 505.00 | 512.00 | 502.00 | 504.00 | 332.20 | 271,714 |
| 2022-06-01 | 502.00 | 516.00 | 501.00 | 505.00 | 332.85 | 542,342 |
| 2022-05-31 | 500.00 | 509.00 | 492.00 | 509.00 | 335.49 | 1,602,076 |
| 2022-05-30 | 493.50 | 502.00 | 490.00 | 498.50 | 328.57 | 447,532 |
| 2022-05-27 | 483.50 | 487.50 | 481.50 | 486.50 | 320.66 | 265,516 |
| 2022-05-26 | 480.00 | 486.50 | 477.50 | 478.50 | 315.39 | 204,089 |
| 2022-05-25 | 476.50 | 478.50 | 472.50 | 477.50 | 314.73 | 270,065 |
| 2022-05-24 | 486.00 | 487.50 | 474.00 | 476.00 | 313.74 | 423,586 |
| 2022-05-23 | 506.00 | 507.00 | 485.00 | 487.50 | 321.32 | 607,463 |
| 2022-05-20 | 508.00 | 508.00 | 501.00 | 502.00 | 330.88 | 241,347 |
| 2022-05-19 | 488.00 | 509.00 | 487.00 | 508.00 | 334.83 | 422,382 |
| 2022-05-18 | 511.00 | 516.00 | 504.00 | 505.00 | 332.85 | 594,034 |
| 2022-05-17 | 509.00 | 518.00 | 506.00 | 509.00 | 335.49 | 494,169 |
| 2022-05-16 | 516.00 | 522.00 | 500.00 | 505.00 | 332.85 | 648,294 |
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.