Raydium Semi-Conductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 626.00 | 633.00 | 597.00 | 598.00 | 394.15 | 1,734,946 |
| 2022-02-11 | 647.00 | 655.00 | 640.00 | 643.00 | 423.81 | 708,600 |
| 2022-02-10 | 665.00 | 677.00 | 654.00 | 654.00 | 431.06 | 731,210 |
| 2022-02-09 | 698.00 | 699.00 | 665.00 | 667.00 | 439.63 | 1,672,286 |
| 2022-02-08 | 660.00 | 680.00 | 648.00 | 680.00 | 448.20 | 1,609,911 |
| 2022-02-07 | 641.00 | 676.00 | 630.00 | 661.00 | 435.68 | 1,920,792 |
| 2022-01-26 | 639.00 | 643.00 | 614.00 | 626.00 | 412.61 | 1,387,218 |
| 2022-01-25 | 642.00 | 667.00 | 635.00 | 636.00 | 419.20 | 2,378,869 |
| 2022-01-24 | 646.00 | 665.00 | 613.00 | 658.00 | 433.70 | 1,952,031 |
| 2022-01-21 | 655.00 | 676.00 | 650.00 | 655.00 | 431.72 | 2,220,179 |
| 2022-01-20 | 670.00 | 690.00 | 651.00 | 679.00 | 447.54 | 2,462,800 |
| 2022-01-19 | 650.00 | 680.00 | 645.00 | 678.00 | 446.88 | 2,496,811 |
| 2022-01-18 | 628.00 | 680.00 | 618.00 | 666.00 | 438.97 | 5,428,562 |
| 2022-01-17 | 584.00 | 624.00 | 582.00 | 624.00 | 411.29 | 3,980,065 |
| 2022-01-14 | 560.00 | 576.00 | 530.00 | 568.00 | 374.38 | 2,254,297 |
| 2022-01-13 | 577.00 | 578.00 | 555.00 | 565.00 | 372.40 | 1,397,269 |
| 2022-01-12 | 576.00 | 584.00 | 566.00 | 577.00 | 380.31 | 1,378,220 |
| 2022-01-11 | 551.00 | 590.00 | 551.00 | 580.00 | 382.29 | 2,973,380 |
| 2022-01-10 | 522.00 | 558.00 | 521.00 | 556.00 | 366.47 | 2,239,971 |
| 2022-01-07 | 535.00 | 535.00 | 507.00 | 524.00 | 345.38 | 50,019 |
← NewerPage 20 of 20 · 1,160 trading days
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.