Singapore markets open in 7 hours 15 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,286.30 -20.71 (-0.39%) Dow
39,163.58 -507.46 (-1.28%) Nasdaq
16,814.28 +12.74 (+0.08%) Bitcoin USD
67,867.90 -1,868.90 (-2.68%) CMC Crypto 200
1,472.96 -29.70 (-1.98%)
Radium Life Tech. Co., Ltd. (2547.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 10.70 | 10.70 | 10.45 | 10.50 | 10.50 | 5,253,349 |
| 22 May 2024 | 10.90 | 10.90 | 10.65 | 10.70 | 10.70 | 4,395,534 |
| 21 May 2024 | 11.15 | 11.15 | 10.75 | 10.90 | 10.90 | 4,559,594 |
| 20 May 2024 | 11.05 | 11.25 | 10.85 | 11.20 | 11.20 | 6,372,622 |
| 17 May 2024 | 10.80 | 11.05 | 10.70 | 10.95 | 10.95 | 4,327,328 |
| 16 May 2024 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 4,640,278 |
| 15 May 2024 | 10.75 | 10.90 | 10.60 | 10.60 | 10.60 | 3,552,080 |
| 14 May 2024 | 10.90 | 10.95 | 10.65 | 10.70 | 10.70 | 4,503,950 |
| 13 May 2024 | 11.15 | 11.30 | 10.65 | 10.80 | 10.80 | 10,066,017 |
| 10 May 2024 | 11.30 | 11.40 | 11.15 | 11.25 | 11.25 | 4,443,717 |
| 09 May 2024 | 11.55 | 11.70 | 11.25 | 11.25 | 11.25 | 7,245,395 |
| 08 May 2024 | 11.90 | 12.05 | 11.45 | 11.50 | 11.50 | 9,555,558 |
| 07 May 2024 | 12.35 | 12.40 | 11.70 | 11.75 | 11.75 | 14,536,069 |
| 06 May 2024 | 12.90 | 12.95 | 12.20 | 12.25 | 12.25 | 13,793,968 |
| 03 May 2024 | 12.40 | 12.85 | 12.10 | 12.55 | 12.55 | 25,639,863 |
| 02 May 2024 | 11.85 | 12.45 | 11.80 | 12.20 | 12.20 | 16,919,635 |
| 30 Apr 2024 | 12.20 | 12.20 | 11.70 | 11.90 | 11.90 | 11,655,115 |
| 29 Apr 2024 | 12.00 | 12.60 | 11.90 | 12.20 | 12.20 | 26,629,536 |
| 26 Apr 2024 | 11.35 | 11.90 | 11.20 | 11.70 | 11.70 | 13,314,857 |
| 25 Apr 2024 | 11.75 | 11.80 | 11.30 | 11.40 | 11.40 | 13,234,985 |
| 24 Apr 2024 | 11.95 | 11.95 | 11.30 | 11.65 | 11.65 | 12,059,583 |
| 23 Apr 2024 | 12.00 | 12.45 | 11.60 | 11.85 | 11.85 | 24,691,580 |
| 22 Apr 2024 | 12.60 | 13.30 | 11.85 | 11.95 | 11.95 | 83,514,823 |
| 19 Apr 2024 | 12.00 | 12.40 | 11.10 | 12.10 | 12.10 | 56,331,790 |
| 18 Apr 2024 | 10.45 | 11.45 | 10.15 | 11.45 | 11.45 | 12,942,049 |
| 17 Apr 2024 | 10.05 | 10.50 | 10.05 | 10.45 | 10.45 | 3,243,078 |
| 16 Apr 2024 | 10.45 | 10.45 | 9.95 | 10.05 | 10.05 | 6,001,449 |
| 15 Apr 2024 | 10.70 | 10.80 | 10.25 | 10.50 | 10.50 | 5,508,193 |
| 12 Apr 2024 | 10.80 | 10.85 | 10.60 | 10.75 | 10.75 | 5,315,745 |
| 11 Apr 2024 | 10.75 | 10.85 | 10.60 | 10.75 | 10.75 | 5,311,797 |
| 10 Apr 2024 | 10.55 | 10.75 | 10.45 | 10.60 | 10.60 | 5,086,031 |
| 09 Apr 2024 | 10.35 | 10.50 | 10.30 | 10.50 | 10.50 | 4,533,699 |
| 08 Apr 2024 | 10.05 | 10.30 | 9.91 | 10.20 | 10.20 | 5,689,086 |
| 03 Apr 2024 | 10.30 | 10.35 | 10.00 | 10.05 | 10.05 | 3,088,634 |
| 02 Apr 2024 | 10.15 | 10.50 | 10.05 | 10.30 | 10.30 | 7,572,852 |
| 01 Apr 2024 | 9.98 | 10.10 | 9.92 | 10.10 | 10.10 | 3,733,210 |
| 29 Mar 2024 | 9.99 | 10.00 | 9.84 | 9.89 | 9.89 | 1,973,000 |
| 28 Mar 2024 | 10.10 | 10.20 | 9.95 | 9.99 | 9.99 | 2,386,346 |
| 27 Mar 2024 | 9.81 | 10.20 | 9.81 | 10.05 | 10.05 | 5,011,340 |
| 26 Mar 2024 | 9.85 | 9.89 | 9.75 | 9.82 | 9.82 | 2,874,634 |
| 25 Mar 2024 | 9.55 | 9.78 | 9.53 | 9.75 | 9.75 | 3,026,042 |
| 22 Mar 2024 | 9.55 | 9.56 | 9.45 | 9.52 | 9.52 | 1,368,860 |
| 21 Mar 2024 | 9.48 | 9.54 | 9.42 | 9.51 | 9.51 | 2,008,641 |
| 20 Mar 2024 | 9.41 | 9.49 | 9.36 | 9.42 | 9.42 | 1,554,682 |
| 19 Mar 2024 | 9.43 | 9.46 | 9.38 | 9.39 | 9.39 | 1,394,284 |
| 18 Mar 2024 | 9.47 | 9.49 | 9.28 | 9.48 | 9.48 | 2,844,425 |
| 15 Mar 2024 | 9.20 | 9.51 | 9.16 | 9.51 | 9.51 | 6,032,917 |
| 14 Mar 2024 | 9.20 | 9.23 | 9.16 | 9.18 | 9.18 | 1,633,860 |
| 13 Mar 2024 | 9.35 | 9.36 | 9.17 | 9.18 | 9.18 | 2,401,050 |
| 12 Mar 2024 | 9.26 | 9.45 | 9.26 | 9.32 | 9.32 | 2,799,571 |
| 11 Mar 2024 | 9.10 | 9.29 | 9.10 | 9.25 | 9.25 | 2,357,185 |
| 08 Mar 2024 | 9.28 | 9.28 | 9.05 | 9.09 | 9.09 | 3,999,545 |
| 07 Mar 2024 | 9.02 | 9.40 | 9.02 | 9.30 | 9.30 | 8,866,153 |
| 06 Mar 2024 | 9.12 | 9.18 | 9.10 | 9.15 | 9.15 | 1,182,574 |
| 05 Mar 2024 | 9.18 | 9.23 | 9.15 | 9.15 | 9.15 | 1,470,403 |
| 04 Mar 2024 | 9.31 | 9.31 | 9.18 | 9.20 | 9.20 | 1,707,803 |
| 01 Mar 2024 | 9.40 | 9.40 | 9.26 | 9.30 | 9.30 | 1,129,492 |
| 29 Feb 2024 | 9.33 | 9.42 | 9.22 | 9.41 | 9.41 | 3,576,437 |
| 27 Feb 2024 | 9.51 | 9.56 | 9.27 | 9.33 | 9.33 | 1,989,968 |
| 26 Feb 2024 | 9.62 | 9.62 | 9.50 | 9.55 | 9.55 | 2,842,933 |
| 23 Feb 2024 | 9.53 | 9.76 | 9.53 | 9.62 | 9.62 | 2,199,909 |
| 22 Feb 2024 | 9.66 | 9.67 | 9.51 | 9.53 | 9.53 | 1,611,833 |
| 21 Feb 2024 | 9.63 | 9.76 | 9.57 | 9.65 | 9.65 | 3,057,733 |
| 20 Feb 2024 | 9.25 | 9.59 | 9.25 | 9.50 | 9.50 | 2,920,498 |
| 19 Feb 2024 | 9.20 | 9.23 | 9.14 | 9.21 | 9.21 | 2,116,131 |
| 16 Feb 2024 | 9.25 | 9.33 | 9.22 | 9.24 | 9.24 | 951,442 |
| 15 Feb 2024 | 9.24 | 9.33 | 9.22 | 9.26 | 9.26 | 901,438 |
| 05 Feb 2024 | 9.35 | 9.35 | 9.24 | 9.25 | 9.25 | 740,725 |
| 02 Feb 2024 | 9.45 | 9.45 | 9.34 | 9.38 | 9.38 | 604,997 |
| 01 Feb 2024 | 9.46 | 9.48 | 9.40 | 9.44 | 9.44 | 429,238 |
| 31 Jan 2024 | 9.47 | 9.47 | 9.40 | 9.41 | 9.41 | 391,120 |
| 30 Jan 2024 | 9.53 | 9.63 | 9.45 | 9.47 | 9.47 | 1,130,114 |
| 29 Jan 2024 | 9.65 | 9.65 | 9.57 | 9.59 | 9.59 | 369,016 |
| 26 Jan 2024 | 9.58 | 9.65 | 9.58 | 9.61 | 9.61 | 398,565 |
| 25 Jan 2024 | 9.60 | 9.63 | 9.57 | 9.61 | 9.61 | 209,913 |
| 24 Jan 2024 | 9.55 | 9.68 | 9.55 | 9.61 | 9.61 | 627,719 |
| 23 Jan 2024 | 9.59 | 9.64 | 9.53 | 9.60 | 9.60 | 330,902 |
| 22 Jan 2024 | 9.56 | 9.69 | 9.55 | 9.57 | 9.57 | 296,938 |
| 19 Jan 2024 | 9.44 | 9.57 | 9.44 | 9.55 | 9.55 | 403,051 |
| 18 Jan 2024 | 9.39 | 9.50 | 9.35 | 9.44 | 9.44 | 565,157 |
| 17 Jan 2024 | 9.62 | 9.68 | 9.37 | 9.38 | 9.38 | 1,478,141 |
| 16 Jan 2024 | 9.88 | 9.88 | 9.62 | 9.63 | 9.63 | 890,775 |
| 15 Jan 2024 | 9.64 | 9.84 | 9.61 | 9.80 | 9.80 | 649,546 |
| 12 Jan 2024 | 9.78 | 9.78 | 9.64 | 9.65 | 9.65 | 562,332 |
| 11 Jan 2024 | 9.66 | 9.83 | 9.66 | 9.77 | 9.77 | 1,042,360 |
| 10 Jan 2024 | 9.59 | 9.62 | 9.50 | 9.52 | 9.52 | 997,903 |
| 09 Jan 2024 | 9.66 | 9.69 | 9.60 | 9.60 | 9.60 | 564,730 |
| 08 Jan 2024 | 9.61 | 9.76 | 9.61 | 9.66 | 9.66 | 546,437 |
| 05 Jan 2024 | 9.64 | 9.74 | 9.64 | 9.64 | 9.64 | 384,014 |
| 04 Jan 2024 | 9.70 | 9.71 | 9.61 | 9.64 | 9.64 | 485,784 |
| 03 Jan 2024 | 9.75 | 9.75 | 9.65 | 9.67 | 9.67 | 700,206 |
| 02 Jan 2024 | 9.76 | 9.86 | 9.74 | 9.75 | 9.75 | 477,433 |
| 29 Dec 2023 | 9.79 | 9.79 | 9.73 | 9.75 | 9.75 | 776,040 |
| 28 Dec 2023 | 9.91 | 9.91 | 9.76 | 9.81 | 9.81 | 1,058,522 |
| 27 Dec 2023 | 9.94 | 9.94 | 9.89 | 9.91 | 9.91 | 510,334 |
| 26 Dec 2023 | 9.94 | 9.99 | 9.89 | 9.94 | 9.94 | 981,103 |
| 25 Dec 2023 | 9.92 | 10.04 | 9.90 | 9.91 | 9.91 | 711,524 |
| 22 Dec 2023 | 9.87 | 9.93 | 9.85 | 9.89 | 9.89 | 593,077 |
| 21 Dec 2023 | 9.87 | 9.94 | 9.80 | 9.89 | 9.89 | 795,580 |
| 20 Dec 2023 | 9.89 | 9.99 | 9.84 | 9.89 | 9.89 | 896,015 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.