Radium Life Tech. Co., Ltd. - 2547.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	11.3	11.2	11.2	11.4	11.2	1.19M
September 05, 2025	11.6	11.3	11.3	11.8	11.3	2.35M
September 04, 2025	11	11.5	11.5	11.65	11	4.48M
September 03, 2025	10.85	11	11	11.1	10.85	795,814
September 02, 2025	10.9	10.85	10.85	11	10.85	1.02M
September 01, 2025	11.05	10.9	10.9	11.1	10.85	2.5M
August 29, 2025	11.25	11.1	11.1	11.25	11.05	1.06M
August 28, 2025	11.15	11.15	11.15	11.25	11.05	1.31M
August 27, 2025	11.15	11.1	11.1	11.25	11.1	1.51M
August 26, 2025	11.2	11.1	11.1	11.25	11.1	1.72M
August 25, 2025	11.35	11.2	11.2	11.4	11.2	1.08M
August 22, 2025	11.25	11.25	11.25	11.35	11.2	1.13M
August 21, 2025	11.3	11.25	11.25	11.35	11.25	1.09M
August 20, 2025	11.35	11.2	11.2	11.35	11.2	2.03M
August 19, 2025	11.45	11.35	11.35	11.45	11.3	1.11M
August 18, 2025	11.5	11.45	11.45	11.65	11.4	1.57M
August 15, 2025	11.35	11.5	11.5	11.6	11.3	1.7M
August 14, 2025	11.2	11.35	11.35	11.45	11.2	3.02M
August 13, 2025	11.3	11.2	11.2	11.35	11.1	2.83M
August 12, 2025	11.25	11.2	11.2	11.35	11.15	2.46M
August 11, 2025	11.3	11.25	11.25	11.4	11.2	1.62M
August 08, 2025	11.35	11.25	11.25	11.5	11.25	1.32M
August 07, 2025	11.35	11.25	11.25	11.4	11.2	2.14M
August 06, 2025	11.4	11.35	11.35	11.4	11.25	1.18M
August 05, 2025	11.5	11.35	11.35	11.5	11.25	1.07M
August 04, 2025	11.25	11.35	11.35	11.4	11.2	605,077
August 01, 2025	11.2	11.35	11.35	11.4	11.15	739,948
July 31, 2025	11.55	11.3	11.3	11.55	11.3	1.12M
July 30, 2025	11.35	11.55	11.55	11.6	11.25	876,515
July 29, 2025	11.5	11.35	11.35	11.6	11.3	1.24M
July 28, 2025	11.7	11.5	11.5	11.7	11.5	996,633
July 25, 2025	11.5	11.65	11.65	11.7	11.5	1.05M
July 24, 2025	11.55	11.5	11.5	11.6	11.45	1.2M
July 23, 2025	11.25	11.6	11.6	11.6	11.25	1.6M
July 22, 2025	11.4	11.15	11.15	11.4	11.15	3.14M
July 21, 2025	11.5	11.4	11.4	11.55	11.4	2M
July 18, 2025	11.65	11.5	11.5	11.7	11.5	2.39M
July 17, 2025	11.6	11.6	11.6	11.8	11.6	2.35M
July 16, 2025	11.35	11.55	11.55	11.7	11.35	2.52M
July 15, 2025	11.85	11.4	11.4	11.9	11.3	5.1M
July 14, 2025	12.3	12.3	11.72	12.4	12.25	1.75M
July 11, 2025	12.25	12.3	11.72	12.4	12.2	2.19M
July 10, 2025	12.2	12.25	11.67	12.35	12.15	1.36M
July 09, 2025	12.2	12.2	11.63	12.25	12.15	1.25M
July 08, 2025	12.4	12.25	11.67	12.4	12.15	1.92M
July 07, 2025	12.45	12.4	11.82	12.5	12.4	835,252
July 04, 2025	12.6	12.55	12.55	12.7	12.45	1.46M
July 03, 2025	12.5	12.6	12.6	12.7	12.5	1.66M
July 02, 2025	12.4	12.45	12.45	12.55	12.4	947,978
July 01, 2025	12.25	12.4	12.4	12.55	12.25	1.77M
June 30, 2025	12.45	12.2	12.2	12.45	12.2	1.18M
June 27, 2025	12.35	12.35	12.35	12.5	12.3	1.41M
June 26, 2025	12.2	12.3	12.3	12.45	12.2	1.27M
June 25, 2025	12.25	12.2	12.2	12.3	12.15	1.01M
June 24, 2025	12.25	12.2	12.2	12.4	12.2	1.09M
June 23, 2025	12	12.15	12.15	12.25	11.95	1.35M
June 20, 2025	12.35	12.2	12.2	12.4	12.2	3.24M
June 19, 2025	12.65	12.4	12.4	12.65	12.35	2.95M
June 18, 2025	12.65	12.7	12.7	12.8	12.65	949,186
June 17, 2025	12.7	12.65	12.65	12.75	12.6	1.02M

Radium Life Tech. Co., Ltd. (2547.TW) TAI