Raydium Semi-Conductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 330.00 | 334.50 | 329.50 | 331.50 | 295.29 | 211,024 |
| 2025-04-30 | 326.50 | 330.50 | 325.00 | 325.50 | 289.95 | 186,072 |
| 2025-04-29 | 328.50 | 330.00 | 327.00 | 329.00 | 293.07 | 185,168 |
| 2025-04-28 | 321.00 | 330.50 | 321.00 | 327.00 | 291.29 | 202,424 |
| 2025-04-25 | 323.00 | 325.50 | 318.00 | 321.00 | 285.94 | 393,195 |
| 2025-04-24 | 321.00 | 321.00 | 316.00 | 316.00 | 281.49 | 143,051 |
| 2025-04-23 | 322.50 | 324.00 | 318.00 | 318.00 | 283.27 | 130,077 |
| 2025-04-22 | 313.00 | 321.00 | 313.00 | 314.50 | 280.15 | 120,010 |
| 2025-04-21 | 331.00 | 331.00 | 319.00 | 319.00 | 284.16 | 136,037 |
| 2025-04-18 | 329.50 | 329.50 | 326.00 | 328.50 | 292.62 | 125,036 |
| 2025-04-17 | 323.00 | 325.50 | 317.50 | 324.00 | 288.61 | 180,041 |
| 2025-04-16 | 330.50 | 330.50 | 323.50 | 325.50 | 289.95 | 193,128 |
| 2025-04-15 | 328.00 | 330.50 | 319.50 | 330.50 | 294.40 | 283,008 |
| 2025-04-14 | 320.00 | 322.50 | 312.50 | 318.50 | 283.71 | 348,039 |
| 2025-04-11 | 296.00 | 311.00 | 291.50 | 310.00 | 276.14 | 506,114 |
| 2025-04-10 | 304.50 | 304.50 | 300.00 | 304.50 | 271.24 | 273,001 |
| 2025-04-09 | 295.00 | 301.00 | 274.50 | 277.00 | 246.75 | 883,366 |
| 2025-04-08 | 295.00 | 306.00 | 286.50 | 302.50 | 269.46 | 638,100 |
| 2025-04-07 | 316.00 | 316.00 | 316.00 | 316.00 | 281.49 | 39,008 |
| 2025-04-02 | 355.00 | 355.00 | 346.00 | 351.00 | 312.66 | 233,054 |
| 2025-04-01 | 341.00 | 354.00 | 341.00 | 347.50 | 309.55 | 195,006 |
| 2025-03-31 | 344.00 | 345.50 | 338.50 | 339.00 | 301.98 | 321,103 |
| 2025-03-28 | 361.00 | 362.00 | 352.00 | 353.50 | 314.89 | 301,042 |
| 2025-03-27 | 365.00 | 365.00 | 360.50 | 363.00 | 323.35 | 273,189 |
| 2025-03-26 | 370.00 | 371.00 | 367.00 | 367.00 | 326.92 | 237,460 |
| 2025-03-25 | 368.50 | 371.00 | 367.00 | 367.50 | 327.36 | 166,538 |
| 2025-03-24 | 375.00 | 375.50 | 367.00 | 367.00 | 326.92 | 277,424 |
| 2025-03-21 | 373.50 | 376.50 | 372.50 | 375.00 | 334.04 | 192,072 |
| 2025-03-20 | 370.50 | 374.50 | 370.50 | 373.50 | 332.71 | 168,145 |
| 2025-03-19 | 374.00 | 376.00 | 369.00 | 369.50 | 329.14 | 314,936 |
| 2025-03-18 | 376.00 | 376.00 | 372.00 | 375.00 | 334.04 | 227,325 |
| 2025-03-17 | 375.00 | 377.50 | 372.50 | 372.50 | 331.82 | 224,035 |
| 2025-03-14 | 378.50 | 380.00 | 372.50 | 373.50 | 332.71 | 321,095 |
| 2025-03-13 | 394.00 | 395.00 | 378.00 | 378.50 | 337.16 | 589,774 |
| 2025-03-12 | 392.00 | 400.00 | 392.00 | 392.50 | 349.63 | 340,092 |
| 2025-03-11 | 389.00 | 393.50 | 385.00 | 391.50 | 348.74 | 381,604 |
| 2025-03-10 | 398.00 | 400.00 | 395.00 | 395.00 | 351.86 | 359,551 |
| 2025-03-07 | 397.50 | 399.00 | 393.00 | 399.00 | 355.42 | 434,708 |
| 2025-03-06 | 390.50 | 397.50 | 387.50 | 397.50 | 354.09 | 778,183 |
| 2025-03-05 | 389.00 | 390.50 | 386.00 | 386.50 | 344.29 | 230,196 |
| 2025-03-04 | 384.50 | 390.00 | 375.00 | 387.00 | 344.73 | 323,272 |
| 2025-03-03 | 388.00 | 391.50 | 385.00 | 385.50 | 343.40 | 335,400 |
| 2025-02-27 | 407.00 | 408.00 | 390.50 | 392.00 | 349.19 | 709,599 |
| 2025-02-26 | 392.00 | 402.00 | 392.00 | 399.50 | 355.87 | 977,466 |
| 2025-02-25 | 387.00 | 391.00 | 384.00 | 389.50 | 346.96 | 232,060 |
| 2025-02-24 | 385.00 | 390.50 | 384.00 | 388.50 | 346.07 | 185,148 |
| 2025-02-21 | 387.00 | 388.50 | 385.50 | 386.00 | 343.84 | 191,173 |
| 2025-02-20 | 389.50 | 394.00 | 387.00 | 387.00 | 344.73 | 387,040 |
| 2025-02-19 | 386.00 | 390.00 | 385.50 | 386.50 | 344.29 | 230,150 |
| 2025-02-18 | 382.50 | 387.50 | 382.50 | 385.50 | 343.40 | 190,048 |
| 2025-02-17 | 384.50 | 386.50 | 383.50 | 384.00 | 342.06 | 199,105 |
| 2025-02-14 | 387.00 | 390.00 | 384.50 | 384.50 | 342.51 | 212,113 |
| 2025-02-13 | 380.00 | 387.50 | 380.00 | 384.50 | 342.51 | 183,029 |
| 2025-02-12 | 386.50 | 386.50 | 381.00 | 381.00 | 339.39 | 167,005 |
| 2025-02-11 | 382.50 | 385.00 | 381.00 | 383.00 | 341.17 | 234,129 |
| 2025-02-10 | 392.00 | 392.00 | 377.50 | 382.50 | 340.72 | 713,251 |
| 2025-02-07 | 397.00 | 398.00 | 392.00 | 392.50 | 349.63 | 419,910 |
| 2025-02-06 | 403.50 | 405.00 | 396.50 | 397.00 | 353.64 | 306,615 |
| 2025-02-05 | 399.00 | 406.00 | 397.00 | 402.00 | 358.09 | 523,300 |
| 2025-02-04 | 388.00 | 397.50 | 386.50 | 391.50 | 348.74 | 254,314 |
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.