Radium Life Tech. Co., Ltd. (TPE:2547)
Taiwan · Delayed Price · Currency is TWD 11.10
-0.05 (-0.45%)
Aug 29, 2025, 1:35 PM CST
Radium Life Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.25 | 11.25 | 11.05 | 11.10 | 11.10 | -0.45% | 972,694 |
| Aug 28, 2025 | 11.15 | 11.25 | 11.05 | 11.15 | 11.15 | 0.45% | 1,308,559 |
| Aug 27, 2025 | 11.15 | 11.25 | 11.10 | 11.10 | 11.10 | - | 1,509,097 |
| Aug 26, 2025 | 11.20 | 11.25 | 11.10 | 11.10 | 11.10 | -0.89% | 1,720,438 |
| Aug 25, 2025 | 11.35 | 11.40 | 11.20 | 11.20 | 11.20 | -0.44% | 1,079,210 |
| Aug 22, 2025 | 11.25 | 11.35 | 11.20 | 11.25 | 11.25 | - | 1,129,976 |
| Aug 21, 2025 | 11.30 | 11.35 | 11.25 | 11.25 | 11.25 | 0.45% | 1,086,152 |
| Aug 20, 2025 | 11.35 | 11.35 | 11.20 | 11.20 | 11.20 | -1.32% | 2,034,150 |
| Aug 19, 2025 | 11.45 | 11.45 | 11.30 | 11.35 | 11.35 | -0.87% | 1,105,656 |
| Aug 18, 2025 | 11.50 | 11.65 | 11.40 | 11.45 | 11.45 | -0.43% | 1,646,760 |
| Aug 15, 2025 | 11.35 | 11.60 | 11.30 | 11.50 | 11.50 | 1.32% | 1,702,139 |
| Aug 14, 2025 | 11.20 | 11.45 | 11.20 | 11.35 | 11.35 | 1.34% | 3,015,027 |
| Aug 13, 2025 | 11.30 | 11.35 | 11.10 | 11.20 | 11.20 | - | 2,826,958 |
| Aug 12, 2025 | 11.25 | 11.35 | 11.15 | 11.20 | 11.20 | -0.44% | 2,458,137 |
| Aug 11, 2025 | 11.30 | 11.40 | 11.20 | 11.25 | 11.25 | - | 1,615,649 |
| Aug 8, 2025 | 11.35 | 11.50 | 11.25 | 11.25 | 11.25 | - | 1,320,242 |
| Aug 7, 2025 | 11.35 | 11.40 | 11.20 | 11.25 | 11.25 | -0.88% | 2,136,865 |
| Aug 6, 2025 | 11.40 | 11.40 | 11.25 | 11.35 | 11.35 | - | 1,184,042 |
| Aug 5, 2025 | 11.50 | 11.50 | 11.25 | 11.35 | 11.35 | - | 1,065,246 |
| Aug 4, 2025 | 11.25 | 11.40 | 11.20 | 11.35 | 11.35 | - | 605,077 |
| Aug 1, 2025 | 11.20 | 11.40 | 11.15 | 11.35 | 11.35 | 0.44% | 739,948 |
| Jul 31, 2025 | 11.55 | 11.55 | 11.30 | 11.30 | 11.30 | -2.16% | 1,115,633 |
| Jul 30, 2025 | 11.35 | 11.60 | 11.25 | 11.55 | 11.55 | 1.76% | 876,515 |
| Jul 29, 2025 | 11.50 | 11.60 | 11.30 | 11.35 | 11.35 | -1.30% | 1,236,277 |
| Jul 28, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.29% | 996,633 |
| Jul 25, 2025 | 11.50 | 11.70 | 11.50 | 11.65 | 11.65 | 1.30% | 1,053,250 |
| Jul 24, 2025 | 11.55 | 11.60 | 11.45 | 11.50 | 11.50 | -0.86% | 1,203,728 |
| Jul 23, 2025 | 11.25 | 11.60 | 11.25 | 11.60 | 11.60 | 4.04% | 1,595,840 |
| Jul 22, 2025 | 11.40 | 11.40 | 11.15 | 11.15 | 11.15 | -2.19% | 3,140,533 |
| Jul 21, 2025 | 11.50 | 11.55 | 11.40 | 11.40 | 11.40 | -0.87% | 2,001,671 |
| Jul 18, 2025 | 11.65 | 11.70 | 11.50 | 11.50 | 11.50 | -0.86% | 2,385,713 |
| Jul 17, 2025 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | 0.43% | 2,347,186 |
| Jul 16, 2025 | 11.35 | 11.70 | 11.35 | 11.55 | 11.55 | 1.32% | 2,532,503 |
| Jul 15, 2025 | 11.85 | 11.90 | 11.30 | 11.40 | 11.40 | -7.32% | 5,095,133 |
| Jul 14, 2025 | 12.30 | 12.40 | 12.25 | 12.30 | 11.72 | - | 1,749,240 |
| Jul 11, 2025 | 12.25 | 12.40 | 12.20 | 12.30 | 11.72 | 0.41% | 2,193,470 |
| Jul 10, 2025 | 12.20 | 12.35 | 12.15 | 12.25 | 11.67 | 0.41% | 1,361,184 |
| Jul 9, 2025 | 12.20 | 12.25 | 12.15 | 12.20 | 11.63 | -0.41% | 1,245,620 |
| Jul 8, 2025 | 12.40 | 12.40 | 12.15 | 12.25 | 11.67 | -1.21% | 1,919,414 |
| Jul 7, 2025 | 12.45 | 12.50 | 12.40 | 12.40 | 11.82 | -1.20% | 835,252 |
| Jul 4, 2025 | 12.60 | 12.70 | 12.45 | 12.55 | 11.96 | -0.40% | 1,462,102 |
| Jul 3, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.01 | 1.20% | 1,659,308 |
| Jul 2, 2025 | 12.40 | 12.55 | 12.40 | 12.45 | 11.86 | 0.40% | 947,978 |
| Jul 1, 2025 | 12.25 | 12.55 | 12.25 | 12.40 | 11.82 | 1.64% | 1,768,470 |
| Jun 30, 2025 | 12.45 | 12.45 | 12.20 | 12.20 | 11.63 | -1.21% | 1,177,791 |
| Jun 27, 2025 | 12.35 | 12.50 | 12.30 | 12.35 | 11.77 | 0.41% | 1,405,674 |
| Jun 26, 2025 | 12.20 | 12.45 | 12.20 | 12.30 | 11.72 | 0.82% | 1,273,875 |
| Jun 25, 2025 | 12.25 | 12.30 | 12.15 | 12.20 | 11.63 | - | 1,005,950 |
| Jun 24, 2025 | 12.25 | 12.40 | 12.20 | 12.20 | 11.63 | 0.41% | 1,086,569 |
| Jun 23, 2025 | 12.00 | 12.25 | 11.95 | 12.15 | 11.58 | -0.41% | 1,347,288 |