Raydium Semi-Conductor historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	244.00	244.50	233.50	236.00	223.76	576,223
2026-04-24	237.50	246.00	236.50	240.00	227.55	765,035
2026-04-23	256.50	258.00	231.00	236.50	224.23	1,954,534
2026-04-22	243.00	259.50	240.50	254.50	241.30	2,219,785
2026-04-21	238.50	243.00	233.50	242.00	229.45	979,056
2026-04-20	239.50	239.50	234.00	237.00	224.71	841,282
2026-04-17	233.00	239.50	231.50	239.50	227.08	749,601
2026-04-16	230.50	233.00	229.50	232.50	220.44	448,098
2026-04-15	230.50	231.00	228.50	228.50	216.65	429,066
2026-04-14	232.00	232.00	228.50	230.00	218.07	381,420
2026-04-13	228.50	230.50	224.50	230.00	218.07	454,070
2026-04-10	226.50	230.00	226.50	228.00	216.17	470,047
2026-04-09	227.00	227.00	223.50	224.50	212.86	366,451
2026-04-08	223.00	225.50	223.00	224.50	212.86	498,239
2026-04-07	222.00	222.00	217.50	220.50	209.06	265,160
2026-04-02	227.00	227.00	217.00	218.00	206.69	396,156
2026-04-01	224.50	225.50	222.00	225.00	213.33	453,031
2026-03-31	220.50	222.50	217.00	219.00	207.64	345,362
2026-03-30	221.00	231.50	218.00	222.00	210.49	607,209
2026-03-27	222.00	223.00	217.00	221.00	209.54	374,209
2026-03-26	215.00	225.00	215.00	223.00	211.43	1,178,113
2026-03-25	213.00	214.50	211.00	214.50	203.38	231,000
2026-03-24	211.50	211.50	206.50	209.50	198.63	244,814
2026-03-23	212.00	213.00	208.50	208.50	197.69	416,422
2026-03-20	215.00	216.00	212.50	214.00	202.90	314,629
2026-03-19	216.50	217.50	215.00	215.00	203.85	509,310
2026-03-18	217.00	220.00	217.00	220.00	208.59	381,151
2026-03-17	219.00	220.00	216.50	217.00	205.75	417,700
2026-03-16	220.00	221.50	217.00	218.00	206.69	306,476
2026-03-13	216.00	219.00	215.50	219.00	207.64	248,230
2026-03-12	216.00	220.50	215.00	220.00	208.59	535,113
2026-03-11	214.50	218.00	214.50	217.00	205.75	393,008
2026-03-10	215.50	217.50	210.50	213.00	201.95	629,016
2026-03-09	215.50	216.00	208.50	210.50	199.58	1,053,158
2026-03-06	220.00	226.00	220.00	226.00	214.28	282,004
2026-03-05	222.00	225.50	221.00	222.00	210.49	395,011
2026-03-04	225.00	225.00	217.00	218.00	206.69	738,285
2026-03-03	229.50	231.00	223.50	226.00	214.28	586,030
2026-03-02	231.00	234.00	228.00	229.00	217.12	525,073
2026-02-26	237.00	237.50	232.50	233.00	220.92	512,627
2026-02-25	236.50	239.00	235.50	237.00	224.71	684,655
2026-02-24	228.50	236.50	228.00	233.50	221.39	542,245
2026-02-23	226.50	228.00	223.50	227.50	215.70	368,109
2026-02-11	228.00	228.50	222.00	223.50	211.91	495,586
2026-02-10	227.50	231.00	226.00	228.00	216.17	305,154
2026-02-09	225.00	227.50	222.00	226.00	214.28	331,130
2026-02-06	223.50	224.00	217.50	221.00	209.54	307,021
2026-02-05	227.00	230.50	223.00	223.50	211.91	419,006
2026-02-04	230.00	234.00	227.00	229.00	217.12	468,042
2026-02-03	228.00	231.50	223.50	230.00	218.07	421,033
2026-02-02	228.00	229.00	223.00	223.00	211.43	599,236
2026-01-30	235.00	235.50	228.50	231.50	219.49	855,356
2026-01-29	236.50	239.50	234.00	238.00	225.66	602,170
2026-01-28	237.50	242.50	236.50	236.50	224.23	943,141
2026-01-27	239.00	240.00	232.00	237.00	224.71	834,142
2026-01-26	243.00	243.00	237.00	238.00	225.66	904,116
2026-01-23	238.00	244.00	235.50	241.00	228.50	1,592,516
2026-01-22	235.00	238.50	231.00	234.00	221.86	844,310
2026-01-21	240.00	241.00	232.50	232.50	220.44	1,432,558
2026-01-20	232.00	243.50	228.50	241.50	228.97	1,824,888

← NewerPage 3 of 20 · 1,158 trading daysOlder →

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.