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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10.65	10.55	10.55	10.75	10.55	724,808
October 16, 2025	10.6	10.6	10.6	10.7	10.55	1M
October 15, 2025	10.7	10.55	10.55	10.7	10.55	1.53M
October 14, 2025	10.85	10.6	10.6	10.95	10.6	1.78M
October 13, 2025	10.8	10.85	10.85	10.9	10.7	1.33M
October 09, 2025	10.9	10.9	10.9	11	10.85	1.25M
October 08, 2025	10.85	10.9	10.9	11	10.85	696,682
October 07, 2025	10.85	10.85	10.85	10.95	10.8	1.04M
October 03, 2025	11.05	10.85	10.85	11.05	10.85	2.28M
October 02, 2025	11.1	11	11	11.1	10.95	764,727
October 01, 2025	11.1	11.05	11.05	11.15	10.95	1.27M
September 30, 2025	11.05	11.1	11.1	11.3	11.05	1.22M
September 29, 2025	11.05	11.05	11.05	11.05	11.05	2.11M
September 26, 2025	11.15	11.05	11.05	11.2	11.05	665,619
September 25, 2025	11.2	11.15	11.15	11.3	11.1	642,294
September 24, 2025	11.2	11.15	11.15	11.35	11.05	638,763
September 23, 2025	11.1	11.15	11.15	11.2	11	1.43M
September 22, 2025	11.05	11.1	11.1	11.15	11	931,437
September 19, 2025	11.25	11	11	11.25	11	2.5M
September 18, 2025	11.4	11.25	11.25	11.4	11.2	1.29M
September 17, 2025	11.45	11.3	11.3	11.55	11.3	1.06M
September 16, 2025	11.4	11.4	11.4	11.65	11.3	1.29M
September 15, 2025	11.45	11.35	11.35	11.6	11.35	801,870
September 12, 2025	11.2	11.4	11.4	11.4	11.2	992,241
September 11, 2025	11.25	11.2	11.2	11.3	11.15	760,449
September 10, 2025	11.25	11.25	11.25	11.35	11.15	1.5M
September 09, 2025	11.3	11.2	11.2	11.4	11.15	961,945
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

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