Raydium Semi-Conductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 385.00 | 391.00 | 382.00 | 387.50 | 345.18 | 198,401 |
| 2025-01-22 | 400.00 | 400.00 | 391.50 | 391.50 | 348.74 | 300,460 |
| 2025-01-21 | 399.50 | 401.00 | 397.00 | 398.50 | 354.98 | 299,153 |
| 2025-01-20 | 398.00 | 400.00 | 394.50 | 400.00 | 356.31 | 634,520 |
| 2025-01-17 | 391.00 | 396.00 | 388.50 | 396.00 | 352.75 | 611,334 |
| 2025-01-16 | 391.50 | 393.00 | 388.00 | 393.00 | 350.08 | 710,301 |
| 2025-01-15 | 388.50 | 390.50 | 384.50 | 387.50 | 345.18 | 565,060 |
| 2025-01-14 | 373.50 | 388.50 | 371.50 | 388.50 | 346.07 | 835,394 |
| 2025-01-13 | 372.00 | 378.50 | 362.50 | 378.50 | 337.16 | 670,219 |
| 2025-01-10 | 373.00 | 377.00 | 369.50 | 373.00 | 332.26 | 409,102 |
| 2025-01-09 | 388.00 | 388.00 | 374.00 | 374.50 | 333.60 | 653,442 |
| 2025-01-08 | 392.50 | 398.50 | 388.50 | 389.00 | 346.51 | 1,179,261 |
| 2025-01-07 | 393.50 | 394.50 | 388.50 | 392.50 | 349.63 | 596,493 |
| 2025-01-06 | 392.00 | 396.00 | 387.50 | 392.00 | 349.19 | 641,151 |
| 2025-01-03 | 392.00 | 394.00 | 387.00 | 388.00 | 345.62 | 641,370 |
| 2025-01-02 | 394.00 | 394.00 | 384.00 | 390.00 | 347.40 | 977,300 |
| 2024-12-31 | 396.00 | 398.50 | 394.00 | 394.00 | 350.97 | 733,025 |
| 2024-12-30 | 395.00 | 398.50 | 394.50 | 397.00 | 353.64 | 805,973 |
| 2024-12-27 | 392.00 | 394.50 | 390.00 | 393.50 | 350.52 | 997,088 |
| 2024-12-26 | 387.50 | 395.00 | 387.50 | 389.50 | 346.96 | 1,357,398 |
| 2024-12-25 | 384.50 | 385.50 | 381.00 | 384.00 | 342.06 | 808,848 |
| 2024-12-24 | 388.00 | 389.00 | 380.50 | 384.00 | 342.06 | 1,001,087 |
| 2024-12-23 | 385.00 | 387.50 | 382.50 | 384.50 | 342.51 | 965,763 |
| 2024-12-20 | 374.00 | 387.50 | 370.00 | 382.00 | 340.28 | 2,077,612 |
| 2024-12-19 | 370.00 | 379.50 | 369.00 | 371.00 | 330.48 | 909,068 |
| 2024-12-18 | 374.50 | 383.00 | 368.00 | 374.50 | 333.60 | 1,178,064 |
| 2024-12-17 | 361.00 | 379.50 | 360.00 | 376.50 | 335.38 | 874,093 |
| 2024-12-16 | 371.00 | 374.00 | 359.50 | 360.00 | 320.68 | 367,350 |
| 2024-12-13 | 375.00 | 375.00 | 366.00 | 368.00 | 327.81 | 456,215 |
| 2024-12-12 | 382.00 | 383.50 | 375.00 | 375.00 | 334.04 | 390,108 |
| 2024-12-11 | 382.50 | 384.00 | 378.00 | 378.00 | 336.72 | 264,397 |
| 2024-12-10 | 377.50 | 385.50 | 377.50 | 383.50 | 341.61 | 382,295 |
| 2024-12-09 | 381.50 | 383.50 | 373.00 | 379.00 | 337.61 | 475,288 |
| 2024-12-06 | 383.00 | 386.50 | 381.50 | 385.50 | 343.40 | 349,234 |
| 2024-12-05 | 387.00 | 387.00 | 382.00 | 384.00 | 342.06 | 345,150 |
| 2024-12-04 | 386.00 | 388.50 | 381.50 | 381.50 | 339.83 | 593,056 |
| 2024-12-03 | 387.00 | 387.50 | 379.00 | 382.00 | 340.28 | 493,842 |
| 2024-12-02 | 377.00 | 388.00 | 375.00 | 382.00 | 340.28 | 1,022,444 |
| 2024-11-29 | 365.00 | 373.00 | 361.50 | 370.00 | 329.59 | 810,499 |
| 2024-11-28 | 357.50 | 367.00 | 353.00 | 367.00 | 326.92 | 442,579 |
| 2024-11-27 | 366.50 | 367.00 | 356.00 | 357.50 | 318.45 | 392,182 |
| 2024-11-26 | 365.00 | 368.00 | 363.50 | 367.00 | 326.92 | 394,302 |
| 2024-11-25 | 369.00 | 369.50 | 364.00 | 365.50 | 325.58 | 394,264 |
| 2024-11-22 | 368.50 | 371.50 | 361.00 | 365.00 | 325.14 | 744,242 |
| 2024-11-21 | 344.50 | 363.00 | 341.50 | 361.00 | 321.57 | 1,113,408 |
| 2024-11-20 | 341.00 | 341.00 | 341.00 | 341.00 | 303.76 | 229,655 |
| 2024-11-19 | 341.50 | 344.50 | 338.50 | 344.50 | 306.87 | 229,109 |
| 2024-11-18 | 338.00 | 339.50 | 336.00 | 338.00 | 301.08 | 240,312 |
| 2024-11-15 | 338.00 | 344.50 | 337.50 | 339.00 | 301.98 | 271,022 |
| 2024-11-14 | 342.00 | 345.00 | 335.00 | 338.00 | 301.08 | 360,060 |
| 2024-11-13 | 341.50 | 345.50 | 338.50 | 342.00 | 304.65 | 212,204 |
| 2024-11-12 | 336.50 | 348.00 | 336.50 | 341.50 | 304.20 | 316,287 |
| 2024-11-11 | 339.50 | 341.50 | 336.50 | 339.00 | 301.98 | 303,110 |
| 2024-11-08 | 346.50 | 352.00 | 341.50 | 342.00 | 304.65 | 413,200 |
| 2024-11-07 | 344.00 | 350.00 | 343.50 | 349.50 | 311.33 | 271,210 |
| 2024-11-06 | 338.50 | 345.00 | 338.00 | 343.00 | 305.54 | 266,215 |
| 2024-11-05 | 333.00 | 337.50 | 331.00 | 334.00 | 297.52 | 260,200 |
| 2024-11-04 | 342.50 | 342.50 | 332.50 | 334.50 | 297.97 | 199,001 |
| 2024-11-01 | 331.50 | 338.50 | 328.00 | 338.00 | 301.08 | 224,150 |
| 2024-10-30 | 340.50 | 343.50 | 339.50 | 339.50 | 302.42 | 168,241 |
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.