Radium Life Tech. Co., Ltd. (TPE:2547)
Taiwan · Delayed Price · Currency is TWD 11.05
+0.10 (0.91%)
Nov 13, 2025, 1:35 PM CST
Radium Life Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 11.00 | 11.15 | 11.00 | 11.00 | - | 0.46% | 521,554 |
| Nov 12, 2025 | 10.85 | 11.00 | 10.80 | 10.95 | 10.95 | 1.39% | 940,050 |
| Nov 11, 2025 | 10.80 | 10.95 | 10.70 | 10.80 | 10.80 | -0.46% | 927,814 |
| Nov 10, 2025 | 10.85 | 11.05 | 10.80 | 10.85 | 10.85 | - | 1,168,234 |
| Nov 7, 2025 | 10.85 | 10.90 | 10.70 | 10.85 | 10.85 | - | 768,555 |
| Nov 6, 2025 | 10.60 | 10.90 | 10.60 | 10.85 | 10.85 | 1.88% | 745,321 |
| Nov 5, 2025 | 10.65 | 10.65 | 10.50 | 10.65 | 10.65 | - | 1,341,958 |
| Nov 4, 2025 | 10.70 | 10.80 | 10.55 | 10.65 | 10.65 | -0.47% | 1,808,083 |
| Nov 3, 2025 | 11.00 | 11.00 | 10.65 | 10.70 | 10.70 | -2.73% | 2,165,561 |
| Oct 31, 2025 | 10.70 | 11.10 | 10.70 | 11.00 | 11.00 | 2.80% | 3,148,929 |
| Oct 30, 2025 | 10.70 | 10.80 | 10.65 | 10.70 | 10.70 | 0.94% | 1,250,633 |
| Oct 29, 2025 | 10.60 | 10.65 | 10.55 | 10.60 | 10.60 | - | 1,175,376 |
| Oct 28, 2025 | 10.65 | 10.70 | 10.55 | 10.60 | 10.60 | -0.47% | 1,042,300 |
| Oct 27, 2025 | 10.75 | 10.75 | 10.60 | 10.65 | 10.65 | -0.47% | 1,093,326 |
| Oct 23, 2025 | 10.70 | 10.75 | 10.65 | 10.70 | 10.70 | - | 659,420 |
| Oct 22, 2025 | 10.65 | 10.75 | 10.60 | 10.70 | 10.70 | 0.47% | 716,355 |
| Oct 21, 2025 | 10.65 | 10.70 | 10.55 | 10.65 | 10.65 | 0.95% | 963,410 |
| Oct 20, 2025 | 10.60 | 10.70 | 10.50 | 10.55 | 10.55 | - | 1,488,013 |
| Oct 17, 2025 | 10.65 | 10.75 | 10.55 | 10.55 | 10.55 | -0.47% | 721,636 |
| Oct 16, 2025 | 10.60 | 10.70 | 10.55 | 10.60 | 10.60 | 0.47% | 998,046 |
| Oct 15, 2025 | 10.70 | 10.70 | 10.55 | 10.55 | 10.55 | -0.47% | 1,525,478 |
| Oct 14, 2025 | 10.85 | 10.95 | 10.60 | 10.60 | 10.60 | -2.30% | 1,772,795 |
| Oct 13, 2025 | 10.80 | 10.90 | 10.70 | 10.85 | 10.85 | -0.46% | 1,328,874 |
| Oct 9, 2025 | 10.90 | 11.00 | 10.85 | 10.90 | 10.90 | - | 1,251,082 |
| Oct 8, 2025 | 10.85 | 11.00 | 10.85 | 10.90 | 10.90 | 0.46% | 693,581 |
| Oct 7, 2025 | 10.85 | 10.95 | 10.80 | 10.85 | 10.85 | - | 1,040,203 |
| Oct 3, 2025 | 11.05 | 11.05 | 10.85 | 10.85 | 10.85 | -1.36% | 2,268,597 |
| Oct 2, 2025 | 11.10 | 11.10 | 10.95 | 11.00 | 11.00 | -0.45% | 763,186 |
| Oct 1, 2025 | 11.10 | 11.15 | 10.95 | 11.05 | 11.05 | -0.45% | 1,265,735 |
| Sep 30, 2025 | 11.05 | 11.30 | 11.05 | 11.10 | 11.10 | 0.45% | 1,220,224 |
| Sep 29, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 2,113,107 |
| Sep 26, 2025 | 11.15 | 11.20 | 11.05 | 11.05 | 11.05 | -0.90% | 660,750 |
| Sep 25, 2025 | 11.20 | 11.30 | 11.10 | 11.15 | 11.15 | - | 638,667 |
| Sep 24, 2025 | 11.20 | 11.35 | 11.05 | 11.15 | 11.15 | - | 637,594 |
| Sep 23, 2025 | 11.10 | 11.20 | 11.00 | 11.15 | 11.15 | 0.45% | 1,423,455 |
| Sep 22, 2025 | 11.05 | 11.15 | 11.00 | 11.10 | 11.10 | 0.91% | 925,586 |
| Sep 19, 2025 | 11.25 | 11.25 | 11.00 | 11.00 | 11.00 | -2.22% | 2,492,831 |
| Sep 18, 2025 | 11.40 | 11.40 | 11.20 | 11.25 | 11.25 | -0.44% | 1,346,505 |
| Sep 17, 2025 | 11.45 | 11.55 | 11.30 | 11.30 | 11.30 | -0.88% | 1,058,657 |
| Sep 16, 2025 | 11.40 | 11.65 | 11.30 | 11.40 | 11.40 | 0.44% | 1,286,553 |
| Sep 15, 2025 | 11.45 | 11.60 | 11.35 | 11.35 | 11.35 | -0.44% | 798,896 |
| Sep 12, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 1.79% | 985,918 |
| Sep 11, 2025 | 11.25 | 11.30 | 11.15 | 11.20 | 11.20 | -0.44% | 755,143 |
| Sep 10, 2025 | 11.25 | 11.35 | 11.15 | 11.25 | 11.25 | 0.45% | 1,498,200 |
| Sep 9, 2025 | 11.30 | 11.40 | 11.15 | 11.20 | 11.20 | - | 958,026 |
| Sep 8, 2025 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 1,193,826 |
| Sep 5, 2025 | 11.60 | 11.80 | 11.30 | 11.30 | 11.30 | -1.74% | 2,351,000 |
| Sep 4, 2025 | 11.00 | 11.65 | 11.00 | 11.50 | 11.50 | 4.55% | 4,538,181 |
| Sep 3, 2025 | 10.85 | 11.10 | 10.85 | 11.00 | 11.00 | 1.38% | 791,692 |
| Sep 2, 2025 | 10.90 | 11.00 | 10.85 | 10.85 | 10.85 | -0.46% | 1,010,553 |