Radium Life Tech. Co., Ltd. (TPE:2547)
Taiwan · Delayed Price · Currency is TWD 10.65
+0.05 (0.47%)
Dec 3, 2025, 1:30 PM CST
Radium Life Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 10.65 | 10.75 | 10.60 | 10.70 | - | 0.47% | 342,229 |
| Dec 2, 2025 | 10.60 | 10.70 | 10.55 | 10.65 | 10.65 | 0.95% | 532,545 |
| Dec 1, 2025 | 10.75 | 10.75 | 10.55 | 10.55 | 10.55 | -1.40% | 1,015,902 |
| Nov 28, 2025 | 10.70 | 10.75 | 10.70 | 10.70 | 10.70 | - | 649,541 |
| Nov 27, 2025 | 10.70 | 10.80 | 10.65 | 10.70 | 10.70 | -0.47% | 289,556 |
| Nov 26, 2025 | 10.55 | 10.80 | 10.55 | 10.75 | 10.75 | 1.42% | 878,252 |
| Nov 25, 2025 | 10.65 | 10.65 | 10.50 | 10.60 | 10.60 | 0.95% | 667,284 |
| Nov 24, 2025 | 10.60 | 10.65 | 10.50 | 10.50 | 10.50 | 0.48% | 577,114 |
| Nov 21, 2025 | 10.60 | 10.65 | 10.40 | 10.45 | 10.45 | -1.42% | 859,539 |
| Nov 20, 2025 | 10.50 | 10.65 | 10.50 | 10.60 | 10.60 | 1.44% | 662,795 |
| Nov 19, 2025 | 10.60 | 10.60 | 10.40 | 10.45 | 10.45 | -0.95% | 1,787,146 |
| Nov 18, 2025 | 10.65 | 10.65 | 10.55 | 10.55 | 10.55 | -1.40% | 1,740,704 |
| Nov 17, 2025 | 10.90 | 10.95 | 10.65 | 10.70 | 10.70 | -1.83% | 1,873,932 |
| Nov 14, 2025 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -1.36% | 1,055,858 |
| Nov 13, 2025 | 11.00 | 11.15 | 10.95 | 11.05 | 11.05 | 0.91% | 1,544,331 |
| Nov 12, 2025 | 10.85 | 11.00 | 10.80 | 10.95 | 10.95 | 1.39% | 941,117 |
| Nov 11, 2025 | 10.80 | 10.95 | 10.70 | 10.80 | 10.80 | -0.46% | 930,615 |
| Nov 10, 2025 | 10.85 | 11.05 | 10.80 | 10.85 | 10.85 | - | 1,172,384 |
| Nov 7, 2025 | 10.85 | 10.90 | 10.70 | 10.85 | 10.85 | - | 771,091 |
| Nov 6, 2025 | 10.60 | 10.90 | 10.60 | 10.85 | 10.85 | 1.88% | 748,952 |
| Nov 5, 2025 | 10.65 | 10.65 | 10.50 | 10.65 | 10.65 | - | 1,342,948 |
| Nov 4, 2025 | 10.70 | 10.80 | 10.55 | 10.65 | 10.65 | -0.47% | 1,811,474 |
| Nov 3, 2025 | 11.00 | 11.00 | 10.65 | 10.70 | 10.70 | -2.73% | 2,172,729 |
| Oct 31, 2025 | 10.70 | 11.10 | 10.70 | 11.00 | 11.00 | 2.80% | 3,159,318 |
| Oct 30, 2025 | 10.70 | 10.80 | 10.65 | 10.70 | 10.70 | 0.94% | 1,255,262 |
| Oct 29, 2025 | 10.60 | 10.65 | 10.55 | 10.60 | 10.60 | - | 1,180,826 |
| Oct 28, 2025 | 10.65 | 10.70 | 10.55 | 10.60 | 10.60 | -0.47% | 1,044,291 |
| Oct 27, 2025 | 10.75 | 10.75 | 10.60 | 10.65 | 10.65 | -0.47% | 1,096,657 |
| Oct 23, 2025 | 10.70 | 10.75 | 10.65 | 10.70 | 10.70 | - | 661,159 |
| Oct 22, 2025 | 10.65 | 10.75 | 10.60 | 10.70 | 10.70 | 0.47% | 717,545 |
| Oct 21, 2025 | 10.65 | 10.70 | 10.55 | 10.65 | 10.65 | 0.95% | 970,042 |
| Oct 20, 2025 | 10.60 | 10.70 | 10.50 | 10.55 | 10.55 | - | 1,493,159 |
| Oct 17, 2025 | 10.65 | 10.75 | 10.55 | 10.55 | 10.55 | -0.47% | 724,808 |
| Oct 16, 2025 | 10.60 | 10.70 | 10.55 | 10.60 | 10.60 | 0.47% | 1,001,874 |
| Oct 15, 2025 | 10.70 | 10.70 | 10.55 | 10.55 | 10.55 | -0.47% | 1,530,466 |
| Oct 14, 2025 | 10.85 | 10.95 | 10.60 | 10.60 | 10.60 | -2.30% | 1,780,845 |
| Oct 13, 2025 | 10.80 | 10.90 | 10.70 | 10.85 | 10.85 | -0.46% | 1,334,781 |
| Oct 9, 2025 | 10.90 | 11.00 | 10.85 | 10.90 | 10.90 | - | 1,254,164 |
| Oct 8, 2025 | 10.85 | 11.00 | 10.85 | 10.90 | 10.90 | 0.46% | 696,682 |
| Oct 7, 2025 | 10.85 | 10.95 | 10.80 | 10.85 | 10.85 | - | 1,044,873 |
| Oct 3, 2025 | 11.05 | 11.05 | 10.85 | 10.85 | 10.85 | -1.36% | 2,277,798 |
| Oct 2, 2025 | 11.10 | 11.10 | 10.95 | 11.00 | 11.00 | -0.45% | 764,727 |
| Oct 1, 2025 | 11.10 | 11.15 | 10.95 | 11.05 | 11.05 | -0.45% | 1,272,845 |
| Sep 30, 2025 | 11.05 | 11.30 | 11.05 | 11.10 | 11.10 | 0.45% | 1,222,978 |
| Sep 26, 2025 | 11.15 | 11.20 | 11.05 | 11.05 | 11.05 | -0.90% | 665,619 |
| Sep 25, 2025 | 11.20 | 11.30 | 11.10 | 11.15 | 11.15 | - | 642,294 |
| Sep 24, 2025 | 11.20 | 11.35 | 11.05 | 11.15 | 11.15 | - | 638,763 |
| Sep 23, 2025 | 11.10 | 11.20 | 11.00 | 11.15 | 11.15 | 0.45% | 1,428,165 |
| Sep 22, 2025 | 11.05 | 11.15 | 11.00 | 11.10 | 11.10 | 0.91% | 931,437 |
| Sep 19, 2025 | 11.25 | 11.25 | 11.00 | 11.00 | 11.00 | -2.22% | 2,500,512 |