Radium Life Tech. Co., Ltd. (TPE:2547)
Taiwan · Delayed Price · Currency is TWD 10.10
+0.23 (2.33%)
Sep 18, 2026, 1:30 PM CST
Radium Life Tech. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.05 | 10.10 | 9.96 | 10.10 | 10.10 | 2.33% | 2,138,642 |
| Sep 17, 2026 | 9.70 | 9.90 | 9.70 | 9.87 | 9.87 | 1.86% | 832,610 |
| Sep 16, 2026 | 9.74 | 9.74 | 9.60 | 9.69 | 9.69 | - | 1,071,966 |
| Sep 15, 2026 | 9.75 | 9.75 | 9.60 | 9.69 | 9.69 | -0.62% | 2,249,415 |
| Sep 14, 2026 | 9.83 | 9.83 | 9.74 | 9.75 | 9.75 | -0.71% | 1,386,148 |
| Sep 11, 2026 | 9.95 | 9.95 | 9.80 | 9.82 | 9.82 | -1.60% | 2,786,114 |
| Sep 10, 2026 | 10.05 | 10.05 | 9.95 | 9.98 | 9.98 | -0.70% | 1,138,407 |
| Sep 9, 2026 | 9.96 | 10.10 | 9.96 | 10.05 | 10.05 | 0.90% | 1,023,130 |
| Sep 8, 2026 | 10.00 | 10.00 | 9.94 | 9.96 | 9.96 | 0.10% | 931,719 |
| Sep 7, 2026 | 10.10 | 10.10 | 9.93 | 9.95 | 9.95 | -0.30% | 1,459,952 |
| Sep 4, 2026 | 10.00 | 10.05 | 9.95 | 9.98 | 9.98 | -0.10% | 1,329,476 |
| Sep 3, 2026 | 10.00 | 10.10 | 9.98 | 9.99 | 9.99 | - | 1,259,448 |
| Sep 2, 2026 | 9.96 | 10.05 | 9.95 | 9.99 | 9.99 | 0.10% | 1,041,750 |
| Sep 1, 2026 | 9.96 | 10.05 | 9.96 | 9.98 | 9.98 | 0.20% | 1,089,594 |
| Aug 31, 2026 | 10.00 | 10.00 | 9.95 | 9.96 | 9.96 | -0.40% | 2,050,633 |
| Aug 28, 2026 | 10.10 | 10.15 | 10.00 | 10.00 | 10.00 | -0.99% | 1,279,988 |
| Aug 27, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 869,344 |
| Aug 26, 2026 | 10.10 | 10.20 | 10.05 | 10.20 | 10.20 | 1.49% | 880,221 |
| Aug 25, 2026 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | -0.99% | 800,178 |
| Aug 24, 2026 | 10.15 | 10.20 | 10.10 | 10.15 | 10.15 | -0.98% | 816,385 |
| Aug 21, 2026 | 10.20 | 10.25 | 10.15 | 10.25 | 10.25 | 0.49% | 814,477 |
| Aug 20, 2026 | 10.10 | 10.25 | 10.10 | 10.20 | 10.20 | 0.99% | 841,597 |
| Aug 19, 2026 | 10.15 | 10.15 | 10.05 | 10.10 | 10.10 | -0.49% | 723,306 |
| Aug 18, 2026 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | -0.98% | 756,715 |
| Aug 17, 2026 | 10.05 | 10.30 | 10.05 | 10.25 | 10.25 | 1.49% | 2,270,649 |
| Aug 14, 2026 | 10.15 | 10.15 | 9.98 | 10.10 | 10.10 | -0.49% | 1,997,381 |
| Aug 13, 2026 | 10.05 | 10.15 | 10.05 | 10.15 | 10.15 | 0.50% | 2,330,418 |
| Aug 12, 2026 | 10.15 | 10.15 | 9.82 | 10.10 | 10.10 | -4.27% | 8,212,336 |
| Aug 11, 2026 | 10.65 | 10.70 | 10.40 | 10.55 | 10.55 | -1.86% | 2,986,529 |
| Aug 10, 2026 | 10.70 | 10.75 | 10.60 | 10.75 | 10.75 | 0.94% | 2,075,973 |
| Aug 7, 2026 | 10.40 | 10.70 | 10.40 | 10.65 | 10.65 | 2.90% | 3,901,027 |
| Aug 6, 2026 | 10.25 | 10.40 | 10.25 | 10.35 | 10.35 | 0.49% | 1,574,916 |
| Aug 5, 2026 | 10.30 | 10.35 | 10.20 | 10.30 | 10.30 | - | 2,272,257 |
| Aug 4, 2026 | 10.15 | 10.30 | 10.15 | 10.30 | 10.30 | - | 1,261,890 |
| Aug 3, 2026 | 10.50 | 10.55 | 10.15 | 10.30 | 10.30 | -1.90% | 2,762,253 |
| Jul 31, 2026 | 10.40 | 10.65 | 10.40 | 10.50 | 10.50 | 1.45% | 3,032,632 |
| Jul 30, 2026 | 10.25 | 10.40 | 10.15 | 10.35 | 10.35 | 0.98% | 2,849,658 |
| Jul 29, 2026 | 10.20 | 10.25 | 10.05 | 10.25 | 10.25 | 0.49% | 4,092,863 |
| Jul 28, 2026 | 10.15 | 10.20 | 10.05 | 10.20 | 10.20 | 0.49% | 2,680,019 |
| Jul 27, 2026 | 10.10 | 10.20 | 10.10 | 10.15 | 10.15 | 0.50% | 1,447,556 |
| Jul 24, 2026 | 10.05 | 10.15 | 10.05 | 10.10 | 10.10 | - | 2,454,087 |
| Jul 23, 2026 | 10.15 | 10.25 | 10.05 | 10.10 | 10.10 | -0.49% | 1,398,255 |
| Jul 22, 2026 | 10.35 | 10.35 | 10.15 | 10.15 | 10.15 | -1.46% | 1,925,467 |
| Jul 21, 2026 | 10.20 | 10.40 | 10.15 | 10.30 | 10.30 | 0.98% | 1,934,256 |
| Jul 20, 2026 | 10.25 | 10.35 | 10.05 | 10.20 | 10.20 | -0.97% | 3,096,574 |
| Jul 17, 2026 | 10.30 | 10.45 | 10.20 | 10.30 | 10.30 | -0.03% | 5,348,058 |
| Jul 16, 2026 | 11.15 | 11.25 | 11.05 | 11.10 | 10.30 | 0.45% | 7,151,321 |
| Jul 15, 2026 | 11.20 | 11.30 | 11.00 | 11.05 | 10.26 | -0.90% | 5,749,300 |
| Jul 14, 2026 | 11.35 | 11.35 | 11.10 | 11.15 | 10.35 | -1.33% | 4,809,524 |
| Jul 13, 2026 | 11.55 | 11.55 | 11.20 | 11.30 | 10.49 | -1.31% | 3,706,697 |