Raydium Semi-Conductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 348.50 | 348.50 | 338.50 | 340.00 | 302.87 | 263,387 |
| 2024-10-28 | 357.50 | 357.50 | 348.00 | 348.50 | 310.44 | 241,014 |
| 2024-10-25 | 354.00 | 357.00 | 352.50 | 356.50 | 317.56 | 246,211 |
| 2024-10-24 | 360.00 | 360.00 | 352.50 | 352.50 | 314.00 | 320,193 |
| 2024-10-23 | 364.00 | 365.50 | 360.00 | 360.00 | 320.68 | 248,069 |
| 2024-10-22 | 363.50 | 365.50 | 360.50 | 364.00 | 324.24 | 300,163 |
| 2024-10-21 | 359.00 | 364.50 | 356.50 | 363.50 | 323.80 | 329,447 |
| 2024-10-18 | 361.00 | 363.00 | 355.00 | 356.00 | 317.12 | 280,017 |
| 2024-10-17 | 359.50 | 365.00 | 358.00 | 360.00 | 320.68 | 448,224 |
| 2024-10-16 | 351.00 | 359.50 | 350.50 | 359.50 | 320.24 | 836,324 |
| 2024-10-15 | 355.50 | 358.50 | 354.00 | 355.00 | 316.23 | 259,019 |
| 2024-10-14 | 351.00 | 355.00 | 348.50 | 353.50 | 314.89 | 269,246 |
| 2024-10-11 | 350.50 | 353.50 | 350.00 | 352.00 | 313.56 | 212,062 |
| 2024-10-09 | 355.00 | 358.00 | 350.00 | 350.50 | 312.22 | 298,110 |
| 2024-10-08 | 353.50 | 353.50 | 347.50 | 350.50 | 312.22 | 376,440 |
| 2024-10-07 | 346.50 | 354.00 | 346.50 | 353.50 | 314.89 | 444,296 |
| 2024-10-04 | 344.00 | 344.00 | 340.00 | 342.00 | 304.65 | 197,376 |
| 2024-10-01 | 341.00 | 344.50 | 339.50 | 344.00 | 306.43 | 135,142 |
| 2024-09-30 | 343.00 | 343.50 | 338.50 | 338.50 | 301.53 | 253,611 |
| 2024-09-27 | 342.00 | 349.00 | 341.50 | 344.50 | 306.87 | 400,025 |
| 2024-09-26 | 339.50 | 342.50 | 337.00 | 337.00 | 300.19 | 242,098 |
| 2024-09-25 | 334.50 | 338.00 | 334.50 | 337.00 | 300.19 | 201,113 |
| 2024-09-24 | 333.50 | 333.50 | 330.00 | 331.50 | 295.29 | 129,200 |
| 2024-09-23 | 328.50 | 335.50 | 328.50 | 333.50 | 297.08 | 227,052 |
| 2024-09-20 | 338.00 | 341.50 | 327.50 | 327.50 | 291.73 | 512,263 |
| 2024-09-19 | 334.00 | 336.00 | 331.50 | 336.00 | 299.30 | 267,115 |
| 2024-09-18 | 336.00 | 337.50 | 329.50 | 329.50 | 293.51 | 254,379 |
| 2024-09-16 | 337.50 | 339.00 | 335.00 | 336.00 | 299.30 | 220,095 |
| 2024-09-13 | 333.00 | 337.50 | 331.50 | 336.00 | 299.30 | 303,018 |
| 2024-09-12 | 331.00 | 333.50 | 330.00 | 333.00 | 296.63 | 254,200 |
| 2024-09-11 | 323.50 | 327.00 | 323.50 | 325.00 | 289.50 | 190,050 |
| 2024-09-10 | 333.00 | 335.00 | 322.00 | 322.50 | 287.28 | 475,162 |
| 2024-09-09 | 321.00 | 331.50 | 320.50 | 331.50 | 295.29 | 226,119 |
| 2024-09-06 | 326.00 | 329.50 | 323.50 | 329.00 | 293.07 | 173,200 |
| 2024-09-05 | 331.00 | 332.00 | 323.50 | 323.50 | 288.17 | 331,233 |
| 2024-09-04 | 333.00 | 334.00 | 325.00 | 326.50 | 290.84 | 758,105 |
| 2024-09-03 | 352.50 | 352.50 | 346.00 | 346.00 | 308.21 | 337,073 |
| 2024-09-02 | 358.00 | 358.00 | 352.00 | 352.00 | 313.56 | 249,347 |
| 2024-08-30 | 357.00 | 363.50 | 355.50 | 355.50 | 316.67 | 484,054 |
| 2024-08-29 | 351.00 | 356.50 | 349.00 | 355.00 | 316.23 | 227,087 |
| 2024-08-28 | 352.00 | 355.00 | 350.50 | 353.00 | 314.45 | 253,010 |
| 2024-08-27 | 354.00 | 356.00 | 351.00 | 352.50 | 314.00 | 163,750 |
| 2024-08-26 | 355.50 | 359.50 | 353.00 | 354.00 | 315.34 | 259,130 |
| 2024-08-23 | 357.00 | 357.00 | 350.00 | 352.50 | 314.00 | 248,072 |
| 2024-08-22 | 353.50 | 357.50 | 353.50 | 355.00 | 316.23 | 248,200 |
| 2024-08-21 | 357.50 | 358.00 | 351.50 | 353.00 | 314.45 | 261,101 |
| 2024-08-20 | 360.00 | 362.00 | 357.50 | 357.50 | 318.45 | 301,405 |
| 2024-08-19 | 355.00 | 361.00 | 354.00 | 360.00 | 320.68 | 284,130 |
| 2024-08-16 | 358.00 | 359.50 | 354.50 | 355.00 | 316.23 | 368,200 |
| 2024-08-15 | 349.00 | 356.50 | 347.50 | 352.50 | 314.00 | 418,156 |
| 2024-08-14 | 352.00 | 354.00 | 348.50 | 349.00 | 310.88 | 391,200 |
| 2024-08-13 | 345.50 | 354.50 | 345.50 | 348.00 | 309.99 | 386,200 |
| 2024-08-12 | 345.00 | 349.50 | 342.50 | 344.00 | 306.43 | 436,265 |
| 2024-08-09 | 352.00 | 357.50 | 341.50 | 341.50 | 304.20 | 1,008,213 |
| 2024-08-08 | 352.00 | 353.50 | 346.50 | 348.00 | 309.99 | 368,050 |
| 2024-08-07 | 345.00 | 363.00 | 342.50 | 358.00 | 318.90 | 492,110 |
| 2024-08-06 | 340.00 | 340.00 | 314.00 | 331.50 | 295.29 | 649,198 |
| 2024-08-05 | 362.00 | 362.00 | 330.50 | 330.50 | 294.40 | 687,339 |
| 2024-08-02 | 373.00 | 377.00 | 366.50 | 367.00 | 326.92 | 299,455 |
| 2024-08-01 | 378.00 | 381.50 | 376.00 | 380.50 | 338.94 | 222,078 |
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.