Radium Life Tech Co., Ltd. 2547
TWSE · Taiwan · Consumer Durables
TWD 9.76-0.02 (-0.20%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 9.76 | -0.20% | TWD 9.81 | TWD 9.81 | TWD 9.76 | 671.33K |
| 2026-10-01 | TWD 9.78 | -0.10% | TWD 9.80 | TWD 9.82 | TWD 9.78 | 721.40K |
| 2026-09-30 | TWD 9.79 | -0.61% | TWD 9.88 | TWD 9.89 | TWD 9.79 | 1.40M |
| 2026-09-29 | TWD 9.85 | +0.31% | TWD 9.82 | TWD 9.88 | TWD 9.81 | 771.53K |
| 2026-09-24 | TWD 9.82 | -1.21% | TWD 9.95 | TWD 9.95 | TWD 9.81 | 1.23M |
| 2026-09-23 | TWD 9.94 | -0.10% | TWD 9.95 | TWD 10.00 | TWD 9.93 | 1.34M |
| 2026-09-22 | TWD 9.95 | -0.50% | TWD 10.05 | TWD 10.05 | TWD 9.93 | 1.02M |
| 2026-09-21 | TWD 10.00 | -0.99% | TWD 10.15 | TWD 10.15 | TWD 9.96 | 1.38M |
| 2026-09-18 | TWD 10.10 | +2.33% | TWD 10.05 | TWD 10.10 | TWD 9.96 | 2.13M |
| 2026-09-17 | TWD 9.87 | +1.86% | TWD 9.70 | TWD 9.90 | TWD 9.70 | 827.98K |
| 2026-09-16 | TWD 9.69 | 0.00% | TWD 9.74 | TWD 9.74 | TWD 9.60 | 1.07M |
| 2026-09-15 | TWD 9.69 | -0.62% | TWD 9.75 | TWD 9.75 | TWD 9.60 | 2.24M |
| 2026-09-14 | TWD 9.75 | -0.71% | TWD 9.83 | TWD 9.83 | TWD 9.74 | 1.38M |
| 2026-09-11 | TWD 9.82 | -1.60% | TWD 9.95 | TWD 9.95 | TWD 9.80 | 2.77M |
| 2026-09-10 | TWD 9.98 | -0.70% | TWD 10.05 | TWD 10.05 | TWD 9.95 | 1.14M |
| 2026-09-09 | TWD 10.05 | +0.90% | TWD 9.96 | TWD 10.10 | TWD 9.96 | 1.02M |
| 2026-09-08 | TWD 9.96 | +0.10% | TWD 10.00 | TWD 10.00 | TWD 9.94 | 929.19K |
| 2026-09-07 | TWD 9.95 | -0.30% | TWD 10.10 | TWD 10.10 | TWD 9.93 | 1.46M |
| 2026-09-04 | TWD 9.98 | -0.10% | TWD 10.00 | TWD 10.05 | TWD 9.95 | 1.32M |
| 2026-09-03 | TWD 9.99 | 0.00% | TWD 10.00 | TWD 10.10 | TWD 9.98 | 1.26M |
| 2026-09-02 | TWD 9.99 | +0.10% | TWD 9.96 | TWD 10.05 | TWD 9.95 | 1.04M |
| 2026-09-01 | TWD 9.98 | +0.20% | TWD 9.96 | TWD 10.05 | TWD 9.96 | 1.09M |
| 2026-08-31 | TWD 9.96 | -0.40% | TWD 10.00 | TWD 10.00 | TWD 9.95 | 2.05M |
| 2026-08-28 | TWD 10.00 | -0.99% | TWD 10.10 | TWD 10.15 | TWD 10.00 | 1.28M |
| 2026-08-27 | TWD 10.10 | -0.98% | TWD 10.20 | TWD 10.20 | TWD 10.10 | 866.46K |
| 2026-08-26 | TWD 10.20 | +1.49% | TWD 10.10 | TWD 10.20 | TWD 10.05 | 877.49K |
| 2026-08-25 | TWD 10.05 | -0.99% | TWD 10.15 | TWD 10.15 | TWD 10.05 | 799.30K |
| 2026-08-24 | TWD 10.15 | -0.98% | TWD 10.15 | TWD 10.20 | TWD 10.10 | 813.19K |
| 2026-08-21 | TWD 10.25 | +0.49% | TWD 10.20 | TWD 10.25 | TWD 10.15 | 812.30K |
| 2026-08-20 | TWD 10.20 | +0.99% | TWD 10.10 | TWD 10.25 | TWD 10.10 | 838.18K |
| 2026-08-19 | TWD 10.10 | -0.49% | TWD 10.15 | TWD 10.15 | TWD 10.05 | 721.79K |
| 2026-08-18 | TWD 10.15 | -0.98% | TWD 10.20 | TWD 10.20 | TWD 10.05 | 753.79K |
| 2026-08-17 | TWD 10.25 | +1.49% | TWD 10.05 | TWD 10.30 | TWD 10.05 | 2.26M |
| 2026-08-14 | TWD 10.10 | -0.49% | TWD 10.15 | TWD 10.15 | TWD 9.98 | 1.99M |
| 2026-08-13 | TWD 10.15 | +0.50% | TWD 10.05 | TWD 10.15 | TWD 10.05 | 2.32M |
| 2026-08-12 | TWD 10.10 | -4.27% | TWD 10.15 | TWD 10.15 | TWD 9.82 | 8.19M |
| 2026-08-11 | TWD 10.55 | -1.86% | TWD 10.65 | TWD 10.70 | TWD 10.40 | 2.98M |
| 2026-08-10 | TWD 10.75 | +0.94% | TWD 10.70 | TWD 10.75 | TWD 10.60 | 2.07M |
| 2026-08-07 | TWD 10.65 | +2.90% | TWD 10.40 | TWD 10.70 | TWD 10.40 | 3.89M |
| 2026-08-06 | TWD 10.35 | +0.49% | TWD 10.25 | TWD 10.40 | TWD 10.25 | 1.57M |
| 2026-08-05 | TWD 10.30 | 0.00% | TWD 10.30 | TWD 10.35 | TWD 10.20 | 2.27M |
| 2026-08-04 | TWD 10.30 | 0.00% | TWD 10.15 | TWD 10.30 | TWD 10.15 | 1.25M |
| 2026-08-03 | TWD 10.30 | -1.90% | TWD 10.50 | TWD 10.55 | TWD 10.15 | 2.76M |
| 2026-07-31 | TWD 10.50 | +1.45% | TWD 10.40 | TWD 10.65 | TWD 10.40 | 3.02M |
| 2026-07-30 | TWD 10.35 | +0.98% | TWD 10.25 | TWD 10.40 | TWD 10.15 | 2.84M |
| 2026-07-29 | TWD 10.25 | +0.49% | TWD 10.20 | TWD 10.25 | TWD 10.05 | 4.09M |
| 2026-07-28 | TWD 10.20 | +0.49% | TWD 10.15 | TWD 10.20 | TWD 10.05 | 2.68M |
| 2026-07-27 | TWD 10.15 | +0.50% | TWD 10.10 | TWD 10.20 | TWD 10.10 | 1.45M |
| 2026-07-24 | TWD 10.10 | 0.00% | TWD 10.05 | TWD 10.15 | TWD 10.05 | 2.46M |
| 2026-07-23 | TWD 10.10 | -0.49% | TWD 10.15 | TWD 10.25 | TWD 10.05 | 1.39M |
| 2026-07-22 | TWD 10.15 | -1.46% | TWD 10.35 | TWD 10.35 | TWD 10.15 | 1.93M |
| 2026-07-21 | TWD 10.30 | +0.98% | TWD 10.20 | TWD 10.40 | TWD 10.15 | 1.93M |
| 2026-07-20 | TWD 10.20 | -0.97% | TWD 10.25 | TWD 10.35 | TWD 10.05 | 3.08M |
| 2026-07-17 | TWD 10.30 | -7.21% | TWD 10.30 | TWD 10.45 | TWD 10.20 | 5.32M |
| 2026-07-16 | TWD 11.10 | +0.45% | TWD 11.15 | TWD 11.25 | TWD 11.05 | 7.14M |
| 2026-07-15 | TWD 11.05 | -0.90% | TWD 11.20 | TWD 11.30 | TWD 11.00 | 5.74M |
| 2026-07-14 | TWD 11.15 | -1.33% | TWD 11.35 | TWD 11.35 | TWD 11.10 | 4.80M |
| 2026-07-13 | TWD 11.30 | -1.31% | TWD 11.55 | TWD 11.55 | TWD 11.20 | 3.70M |
| 2026-07-10 | TWD 11.45 | 0.00% | TWD 11.45 | TWD 11.45 | TWD 11.45 | 0 |
| 2026-07-09 | TWD 11.45 | +1.78% | TWD 11.50 | TWD 11.50 | TWD 11.35 | 3.52M |
| 2026-07-08 | TWD 11.25 | 0.00% | TWD 11.30 | TWD 11.30 | TWD 11.10 | 3.80M |
| 2026-07-07 | TWD 11.25 | -3.02% | TWD 11.80 | TWD 11.80 | TWD 11.20 | 5.87M |
| 2026-07-06 | TWD 11.60 | +0.43% | TWD 11.75 | TWD 11.80 | TWD 11.55 | 5.11M |
| 2026-07-03 | TWD 11.55 | +2.67% | TWD 11.25 | TWD 11.70 | TWD 11.25 | 8.48M |
| 2026-07-02 | TWD 11.25 | 0.00% | TWD 11.30 | TWD 11.35 | TWD 11.15 | 2.86M |
| 2026-07-01 | TWD 11.25 | +2.27% | TWD 11.00 | TWD 11.35 | TWD 10.85 | 7.96M |
| 2026-06-30 | TWD 11.00 | 0.00% | TWD 11.00 | TWD 11.10 | TWD 10.95 | 2.86M |
| 2026-06-29 | TWD 11.00 | +0.92% | TWD 10.90 | TWD 11.05 | TWD 10.90 | 2.07M |
| 2026-06-26 | TWD 10.90 | -0.46% | TWD 10.85 | TWD 11.00 | TWD 10.80 | 2.11M |
| 2026-06-25 | TWD 10.95 | +0.92% | TWD 10.90 | TWD 11.00 | TWD 10.80 | 2.04M |
| 2026-06-24 | TWD 10.85 | -0.91% | TWD 10.90 | TWD 10.95 | TWD 10.80 | 1.88M |
| 2026-06-23 | TWD 10.95 | 0.00% | TWD 10.95 | TWD 11.05 | TWD 10.90 | 2.12M |
| 2026-06-22 | TWD 10.95 | -2.23% | TWD 11.10 | TWD 11.15 | TWD 10.90 | 5.08M |
| 2026-06-18 | TWD 11.20 | 0.00% | TWD 11.25 | TWD 11.35 | TWD 11.10 | 4.68M |
| 2026-06-17 | TWD 11.20 | +1.36% | TWD 11.10 | TWD 11.20 | TWD 11.00 | 3.56M |
| 2026-06-16 | TWD 11.05 | +0.45% | TWD 11.00 | TWD 11.20 | TWD 11.00 | 4.63M |
| 2026-06-15 | TWD 11.00 | -0.90% | TWD 11.20 | TWD 11.20 | TWD 10.95 | 3.74M |
| 2026-06-12 | TWD 11.10 | +0.91% | TWD 11.10 | TWD 11.40 | TWD 11.05 | 6.78M |
| 2026-06-11 | TWD 11.00 | -1.35% | TWD 11.00 | TWD 11.10 | TWD 10.85 | 9.85M |
| 2026-06-10 | TWD 11.15 | +0.90% | TWD 10.90 | TWD 11.50 | TWD 10.75 | 25.05M |
| 2026-06-09 | TWD 11.05 | +3.76% | TWD 11.00 | TWD 11.40 | TWD 11.00 | 18.26M |
| 2026-06-08 | TWD 10.65 | +1.43% | TWD 10.20 | TWD 10.65 | TWD 10.15 | 5.18M |
| 2026-06-05 | TWD 10.50 | +1.45% | TWD 10.40 | TWD 10.60 | TWD 10.35 | 4.52M |
| 2026-06-04 | TWD 10.35 | +0.49% | TWD 10.30 | TWD 10.50 | TWD 10.20 | 5.39M |
| 2026-06-03 | TWD 10.30 | +0.49% | TWD 10.35 | TWD 10.40 | TWD 10.15 | 5.04M |
| 2026-06-02 | TWD 10.25 | +3.33% | TWD 9.99 | TWD 10.35 | TWD 9.98 | 6.32M |
| 2026-06-01 | TWD 9.92 | +0.61% | TWD 9.87 | TWD 9.95 | TWD 9.82 | 2.28M |
| 2026-05-29 | TWD 9.86 | -0.30% | TWD 9.94 | TWD 9.96 | TWD 9.81 | 2.19M |
| 2026-05-28 | TWD 9.89 | -0.10% | TWD 9.94 | TWD 9.95 | TWD 9.86 | 2.15M |
| 2026-05-27 | TWD 9.90 | -0.90% | TWD 9.99 | TWD 9.99 | TWD 9.86 | 2.60M |