Raydium Semi-Conductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 496.00 | 507.00 | 493.50 | 506.00 | 333.51 | 841,374 |
| 2022-05-12 | 488.50 | 498.00 | 488.00 | 489.00 | 322.31 | 416,200 |
| 2022-05-11 | 489.00 | 499.50 | 480.00 | 496.00 | 326.92 | 656,720 |
| 2022-05-10 | 479.00 | 488.50 | 470.00 | 480.50 | 316.71 | 268,437 |
| 2022-05-09 | 481.50 | 482.00 | 475.00 | 479.00 | 315.72 | 210,823 |
| 2022-05-06 | 471.50 | 485.00 | 471.50 | 481.50 | 317.37 | 233,015 |
| 2022-05-05 | 500.00 | 501.00 | 492.50 | 493.50 | 325.28 | 366,612 |
| 2022-05-04 | 496.00 | 503.00 | 490.50 | 492.50 | 324.62 | 226,665 |
| 2022-05-03 | 487.00 | 496.50 | 484.50 | 496.00 | 326.92 | 277,125 |
| 2022-04-29 | 493.00 | 497.50 | 485.00 | 489.50 | 322.64 | 366,485 |
| 2022-04-28 | 482.00 | 494.00 | 475.00 | 482.50 | 318.02 | 387,780 |
| 2022-04-27 | 482.50 | 482.50 | 467.00 | 475.00 | 313.08 | 547,065 |
| 2022-04-26 | 507.00 | 508.00 | 490.00 | 490.00 | 322.97 | 642,500 |
| 2022-04-25 | 500.00 | 511.00 | 496.00 | 505.00 | 332.85 | 742,816 |
| 2022-04-22 | 496.50 | 514.00 | 490.00 | 514.00 | 338.79 | 952,230 |
| 2022-04-21 | 483.00 | 505.00 | 482.00 | 505.00 | 332.85 | 1,122,000 |
| 2022-04-20 | 451.00 | 480.00 | 451.00 | 480.00 | 316.38 | 704,954 |
| 2022-04-19 | 459.00 | 461.00 | 446.50 | 448.50 | 295.61 | 361,229 |
| 2022-04-18 | 447.00 | 460.00 | 446.50 | 456.00 | 300.56 | 243,793 |
| 2022-04-15 | 471.00 | 471.00 | 453.00 | 453.00 | 298.58 | 423,068 |
| 2022-04-14 | 481.50 | 483.00 | 474.00 | 475.00 | 313.08 | 211,307 |
| 2022-04-13 | 469.00 | 483.00 | 468.00 | 478.50 | 315.39 | 374,154 |
| 2022-04-12 | 462.00 | 473.00 | 457.50 | 465.00 | 306.49 | 390,074 |
| 2022-04-11 | 476.00 | 484.50 | 463.50 | 467.00 | 307.81 | 460,768 |
| 2022-04-08 | 475.50 | 486.00 | 475.50 | 480.00 | 316.38 | 324,977 |
| 2022-04-07 | 492.50 | 493.00 | 470.00 | 475.00 | 313.08 | 877,160 |
| 2022-04-06 | 496.50 | 500.00 | 496.50 | 497.00 | 327.58 | 306,153 |
| 2022-04-01 | 503.00 | 507.00 | 496.50 | 505.00 | 332.85 | 442,584 |
| 2022-03-31 | 510.00 | 517.00 | 510.00 | 510.00 | 336.15 | 194,055 |
| 2022-03-30 | 522.00 | 529.00 | 509.00 | 514.00 | 338.79 | 527,621 |
| 2022-03-29 | 526.00 | 526.00 | 516.00 | 521.00 | 343.40 | 267,562 |
| 2022-03-28 | 519.00 | 523.00 | 510.00 | 520.00 | 342.74 | 276,700 |
| 2022-03-25 | 537.00 | 537.00 | 524.00 | 526.00 | 346.70 | 614,217 |
| 2022-03-24 | 520.00 | 539.00 | 516.00 | 538.00 | 354.61 | 749,563 |
| 2022-03-23 | 533.00 | 537.00 | 522.00 | 524.00 | 345.38 | 889,586 |
| 2022-03-22 | 535.00 | 540.00 | 528.00 | 538.00 | 354.61 | 484,271 |
| 2022-03-21 | 530.00 | 542.00 | 521.00 | 539.00 | 355.26 | 702,459 |
| 2022-03-18 | 512.00 | 532.00 | 507.00 | 526.00 | 346.70 | 833,052 |
| 2022-03-17 | 512.00 | 519.00 | 503.00 | 510.00 | 336.15 | 992,336 |
| 2022-03-16 | 511.00 | 511.00 | 494.00 | 498.00 | 328.24 | 888,657 |
| 2022-03-15 | 525.00 | 526.00 | 499.00 | 502.00 | 330.88 | 1,904,150 |
| 2022-03-14 | 563.00 | 566.00 | 531.00 | 534.00 | 351.97 | 1,426,742 |
| 2022-03-11 | 574.00 | 577.00 | 560.00 | 564.00 | 371.74 | 615,383 |
| 2022-03-10 | 570.00 | 587.00 | 562.00 | 584.00 | 384.93 | 1,133,335 |
| 2022-03-09 | 563.00 | 564.00 | 550.00 | 550.00 | 362.52 | 528,807 |
| 2022-03-08 | 551.00 | 572.00 | 549.00 | 550.00 | 362.52 | 853,968 |
| 2022-03-07 | 573.00 | 578.00 | 550.00 | 565.00 | 372.40 | 1,113,829 |
| 2022-03-04 | 591.00 | 598.00 | 586.00 | 588.00 | 387.56 | 660,656 |
| 2022-03-03 | 597.00 | 608.00 | 591.00 | 599.00 | 394.81 | 746,477 |
| 2022-03-02 | 585.00 | 594.00 | 581.00 | 591.00 | 389.54 | 569,183 |
| 2022-03-01 | 602.00 | 602.00 | 588.00 | 595.00 | 392.18 | 970,706 |
| 2022-02-25 | 583.00 | 603.00 | 583.00 | 596.00 | 392.83 | 1,653,800 |
| 2022-02-24 | 571.00 | 582.00 | 560.00 | 560.00 | 369.11 | 1,123,381 |
| 2022-02-23 | 578.00 | 596.00 | 570.00 | 590.00 | 388.88 | 739,535 |
| 2022-02-22 | 589.00 | 602.00 | 560.00 | 573.00 | 377.67 | 2,127,388 |
| 2022-02-21 | 608.00 | 611.00 | 590.00 | 605.00 | 398.77 | 1,170,315 |
| 2022-02-18 | 610.00 | 627.00 | 610.00 | 618.00 | 407.34 | 788,237 |
| 2022-02-17 | 641.00 | 641.00 | 628.00 | 630.00 | 415.24 | 1,099,023 |
| 2022-02-16 | 630.00 | 655.00 | 623.00 | 647.00 | 426.45 | 1,547,950 |
| 2022-02-15 | 607.00 | 628.00 | 607.00 | 617.00 | 406.68 | 1,320,810 |
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.