Radium Life Tech. Co., Ltd. (TPE:2547)
Taiwan · Delayed Price · Currency is TWD 10.50
+0.15 (1.45%)
Jun 5, 2026, 1:30 PM CST
Radium Life Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 10.30 | 10.50 | 10.20 | 10.40 | - | 0.97% | 4,641,192 |
| Jun 3, 2026 | 10.35 | 10.40 | 10.15 | 10.30 | 10.30 | 0.49% | 5,049,816 |
| Jun 2, 2026 | 9.99 | 10.35 | 9.98 | 10.25 | 10.25 | 3.33% | 6,334,109 |
| Jun 1, 2026 | 9.87 | 9.95 | 9.82 | 9.92 | 9.92 | 0.61% | 2,240,903 |
| May 29, 2026 | 9.94 | 9.96 | 9.81 | 9.86 | 9.86 | -0.30% | 2,198,957 |
| May 28, 2026 | 9.94 | 9.95 | 9.86 | 9.89 | 9.89 | -0.10% | 2,159,594 |
| May 27, 2026 | 9.99 | 9.99 | 9.86 | 9.90 | 9.90 | -0.90% | 2,610,700 |
| May 26, 2026 | 9.95 | 9.99 | 9.86 | 9.99 | 9.99 | 0.81% | 2,151,206 |
| May 25, 2026 | 10.00 | 10.00 | 9.85 | 9.91 | 9.91 | -0.90% | 4,452,459 |
| May 22, 2026 | 10.10 | 10.10 | 9.98 | 10.00 | 10.00 | -0.50% | 1,767,823 |
| May 21, 2026 | 10.05 | 10.10 | 10.00 | 10.05 | 10.05 | 0.50% | 1,701,362 |
| May 20, 2026 | 9.99 | 10.00 | 9.93 | 10.00 | 10.00 | - | 1,119,949 |
| May 19, 2026 | 9.90 | 10.05 | 9.90 | 10.00 | 10.00 | 0.81% | 1,619,309 |
| May 18, 2026 | 9.94 | 9.96 | 9.81 | 9.92 | 9.92 | -0.30% | 2,689,321 |
| May 15, 2026 | 10.05 | 10.10 | 9.93 | 9.95 | 9.95 | -0.50% | 3,136,166 |
| May 14, 2026 | 10.10 | 10.15 | 10.00 | 10.00 | 10.00 | -0.50% | 3,079,902 |
| May 13, 2026 | 10.20 | 10.20 | 10.00 | 10.05 | 10.05 | -0.99% | 3,531,677 |
| May 12, 2026 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | -0.98% | 2,394,929 |
| May 11, 2026 | 10.25 | 10.30 | 10.20 | 10.25 | 10.25 | -0.49% | 2,164,067 |
| May 8, 2026 | 10.30 | 10.35 | 10.25 | 10.30 | 10.30 | 0.49% | 1,522,202 |
| May 7, 2026 | 10.25 | 10.35 | 10.20 | 10.25 | 10.25 | - | 2,368,538 |
| May 6, 2026 | 10.35 | 10.35 | 10.20 | 10.25 | 10.25 | - | 1,695,303 |
| May 5, 2026 | 10.35 | 10.35 | 10.25 | 10.25 | 10.25 | -0.97% | 1,771,233 |
| May 4, 2026 | 10.45 | 10.45 | 10.25 | 10.35 | 10.35 | - | 2,354,483 |
| Apr 30, 2026 | 10.55 | 10.55 | 10.30 | 10.35 | 10.35 | - | 3,196,967 |
| Apr 29, 2026 | 10.50 | 10.55 | 10.35 | 10.35 | 10.35 | -0.96% | 2,504,466 |
| Apr 28, 2026 | 10.40 | 10.50 | 10.35 | 10.45 | 10.45 | 0.48% | 934,592 |
| Apr 27, 2026 | 10.60 | 10.60 | 10.35 | 10.40 | 10.40 | -0.48% | 2,953,666 |
| Apr 24, 2026 | 10.55 | 10.55 | 10.40 | 10.45 | 10.45 | -0.48% | 1,981,143 |
| Apr 23, 2026 | 10.65 | 10.65 | 10.40 | 10.50 | 10.50 | -0.94% | 4,837,008 |
| Apr 22, 2026 | 10.65 | 10.70 | 10.55 | 10.60 | 10.60 | -0.47% | 2,119,573 |
| Apr 21, 2026 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | -0.47% | 1,540,915 |
| Apr 20, 2026 | 10.85 | 10.85 | 10.65 | 10.70 | 10.70 | -1.38% | 2,559,670 |
| Apr 17, 2026 | 10.85 | 10.85 | 10.75 | 10.85 | 10.85 | - | 1,734,578 |
| Apr 16, 2026 | 10.90 | 10.95 | 10.80 | 10.85 | 10.85 | -0.46% | 1,141,801 |
| Apr 15, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | - | 1,300,874 |
| Apr 14, 2026 | 11.05 | 11.10 | 10.85 | 10.90 | 10.90 | -0.46% | 2,085,766 |
| Apr 13, 2026 | 10.75 | 11.00 | 10.70 | 10.95 | 10.95 | 2.82% | 3,458,153 |
| Apr 10, 2026 | 10.65 | 10.80 | 10.60 | 10.65 | 10.65 | - | 1,327,474 |
| Apr 9, 2026 | 10.85 | 10.85 | 10.60 | 10.65 | 10.65 | -0.93% | 1,169,751 |
| Apr 8, 2026 | 10.75 | 10.85 | 10.70 | 10.75 | 10.75 | 0.47% | 1,608,676 |
| Apr 7, 2026 | 10.65 | 10.75 | 10.60 | 10.70 | 10.70 | 1.42% | 1,560,505 |
| Apr 2, 2026 | 10.60 | 10.65 | 10.50 | 10.55 | 10.55 | - | 1,811,147 |
| Apr 1, 2026 | 10.60 | 10.65 | 10.55 | 10.55 | 10.55 | 0.48% | 1,196,945 |
| Mar 31, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | 3,037,222 |
| Mar 30, 2026 | 10.65 | 10.75 | 10.60 | 10.60 | 10.60 | -0.93% | 2,637,637 |
| Mar 27, 2026 | 10.80 | 10.80 | 10.65 | 10.70 | 10.70 | -0.93% | 2,608,365 |
| Mar 26, 2026 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 1,152,754 |
| Mar 25, 2026 | 10.85 | 10.95 | 10.80 | 10.90 | 10.90 | 0.93% | 1,343,817 |
| Mar 24, 2026 | 10.85 | 10.85 | 10.70 | 10.80 | 10.80 | 0.93% | 1,852,256 |