Radium Life Tech Co., Ltd. 2547
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 9,76-0,02 (-%0,20)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |