Radium Life Tech. Co., Ltd. (TPE:2547)
Taiwan
· Delayed Price · Currency is TWD 11.10
-0.35 (-3.06%)
Mar 9, 2026, 1:30 PM CST
Radium Life Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.00 | 11.55 | 11.00 | 11.45 | 11.45 | 3.62% | 6,020,041 |
| Mar 5, 2026 | 10.95 | 11.10 | 10.90 | 11.05 | 11.05 | 1.84% | 2,864,727 |
| Mar 4, 2026 | 10.90 | 10.95 | 10.80 | 10.85 | 10.85 | -1.36% | 2,330,964 |
| Mar 3, 2026 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | - | 2,484,378 |
| Mar 2, 2026 | 10.85 | 11.10 | 10.85 | 11.00 | 11.00 | - | 1,206,100 |
| Feb 26, 2026 | 11.05 | 11.20 | 11.00 | 11.00 | 11.00 | 0.46% | 2,328,924 |
| Feb 25, 2026 | 11.10 | 11.15 | 10.90 | 10.95 | 10.95 | -1.35% | 2,037,372 |
| Feb 24, 2026 | 11.10 | 11.25 | 11.00 | 11.10 | 11.10 | - | 2,189,868 |
| Feb 23, 2026 | 11.00 | 11.30 | 10.90 | 11.10 | 11.10 | 2.78% | 4,912,218 |
| Feb 11, 2026 | 10.75 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 1,799,765 |
| Feb 10, 2026 | 10.70 | 10.75 | 10.65 | 10.70 | 10.70 | 0.47% | 900,944 |
| Feb 9, 2026 | 10.80 | 10.80 | 10.60 | 10.65 | 10.65 | - | 1,054,283 |
| Feb 6, 2026 | 10.80 | 10.80 | 10.60 | 10.65 | 10.65 | -1.39% | 1,104,859 |
| Feb 5, 2026 | 10.75 | 10.90 | 10.75 | 10.80 | 10.80 | 0.47% | 810,922 |
| Feb 4, 2026 | 10.70 | 10.85 | 10.70 | 10.75 | 10.75 | 0.47% | 673,406 |
| Feb 3, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | 0.47% | 959,993 |
| Feb 2, 2026 | 10.70 | 10.75 | 10.60 | 10.65 | 10.65 | -0.93% | 1,874,081 |
| Jan 30, 2026 | 10.80 | 10.85 | 10.70 | 10.75 | 10.75 | -1.38% | 1,693,487 |
| Jan 29, 2026 | 10.90 | 10.95 | 10.80 | 10.90 | 10.90 | 0.46% | 950,179 |
| Jan 28, 2026 | 10.95 | 11.00 | 10.85 | 10.85 | 10.85 | -0.91% | 1,147,232 |
| Jan 27, 2026 | 11.05 | 11.05 | 10.90 | 10.95 | 10.95 | -0.45% | 1,409,932 |
| Jan 26, 2026 | 10.95 | 11.10 | 10.90 | 11.00 | 11.00 | 0.46% | 1,424,278 |
| Jan 23, 2026 | 11.05 | 11.15 | 10.90 | 10.95 | 10.95 | -0.90% | 1,329,189 |
| Jan 22, 2026 | 10.90 | 11.10 | 10.90 | 11.05 | 11.05 | 0.91% | 2,124,897 |
| Jan 21, 2026 | 10.85 | 10.95 | 10.85 | 10.95 | 10.95 | - | 985,748 |
| Jan 20, 2026 | 11.00 | 11.10 | 10.90 | 10.95 | 10.95 | -0.45% | 1,505,407 |
| Jan 19, 2026 | 10.85 | 11.05 | 10.75 | 11.00 | 11.00 | 1.38% | 1,683,497 |
| Jan 16, 2026 | 11.10 | 11.10 | 10.80 | 10.85 | 10.85 | -1.81% | 2,192,736 |
| Jan 15, 2026 | 11.00 | 11.10 | 11.00 | 11.05 | 11.05 | 0.45% | 1,096,795 |
| Jan 14, 2026 | 11.00 | 11.05 | 10.90 | 11.00 | 11.00 | 0.46% | 831,723 |
| Jan 13, 2026 | 11.00 | 11.00 | 10.85 | 10.95 | 10.95 | 0.92% | 2,002,288 |
| Jan 12, 2026 | 10.85 | 10.90 | 10.75 | 10.85 | 10.85 | 0.46% | 956,158 |
| Jan 9, 2026 | 10.80 | 10.90 | 10.75 | 10.80 | 10.80 | 0.47% | 886,320 |
| Jan 8, 2026 | 10.70 | 10.90 | 10.70 | 10.75 | 10.75 | 0.47% | 1,595,089 |
| Jan 7, 2026 | 10.65 | 10.75 | 10.60 | 10.70 | 10.70 | 0.94% | 1,413,774 |
| Jan 6, 2026 | 10.65 | 10.65 | 10.55 | 10.60 | 10.60 | -0.47% | 2,479,598 |
| Jan 5, 2026 | 10.75 | 10.75 | 10.60 | 10.65 | 10.65 | -0.93% | 3,150,258 |
| Jan 2, 2026 | 10.90 | 10.95 | 10.75 | 10.75 | 10.75 | -1.38% | 2,194,994 |
| Dec 31, 2025 | 11.05 | 11.10 | 10.90 | 10.90 | 10.90 | -1.36% | 1,474,522 |
| Dec 30, 2025 | 11.05 | 11.10 | 10.85 | 11.05 | 11.05 | - | 1,565,935 |
| Dec 29, 2025 | 11.05 | 11.25 | 10.95 | 11.05 | 11.05 | - | 2,944,799 |
| Dec 26, 2025 | 11.25 | 11.25 | 10.95 | 11.05 | 11.05 | -0.90% | 3,482,174 |
| Dec 24, 2025 | 10.80 | 11.35 | 10.80 | 11.15 | 11.15 | 3.72% | 4,610,560 |
| Dec 23, 2025 | 10.80 | 10.85 | 10.70 | 10.75 | 10.75 | - | 769,770 |
| Dec 22, 2025 | 10.80 | 10.85 | 10.65 | 10.75 | 10.75 | - | 1,301,953 |
| Dec 19, 2025 | 10.80 | 10.90 | 10.70 | 10.75 | 10.75 | - | 2,090,666 |
| Dec 18, 2025 | 10.75 | 10.80 | 10.65 | 10.75 | 10.75 | 0.94% | 806,860 |
| Dec 17, 2025 | 10.70 | 10.85 | 10.65 | 10.65 | 10.65 | - | 689,048 |
| Dec 16, 2025 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | -0.47% | 945,009 |
| Dec 15, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | 0.47% | 813,673 |
| Dec 12, 2025 | 10.60 | 10.80 | 10.60 | 10.65 | 10.65 | 0.47% | 630,835 |
| Dec 11, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 1,510,097 |
| Dec 10, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 798,300 |
| Dec 9, 2025 | 10.85 | 10.90 | 10.80 | 10.90 | 10.90 | -0.46% | 706,360 |
| Dec 8, 2025 | 10.95 | 10.95 | 10.80 | 10.95 | 10.95 | 0.92% | 1,048,179 |
| Dec 5, 2025 | 10.75 | 10.95 | 10.75 | 10.85 | 10.85 | 0.93% | 2,055,353 |
| Dec 4, 2025 | 10.65 | 10.75 | 10.65 | 10.75 | 10.75 | 0.94% | 534,635 |
| Dec 3, 2025 | 10.65 | 10.75 | 10.60 | 10.65 | 10.65 | - | 554,675 |
| Dec 2, 2025 | 10.60 | 10.70 | 10.55 | 10.65 | 10.65 | 0.95% | 532,545 |
| Dec 1, 2025 | 10.75 | 10.75 | 10.55 | 10.55 | 10.55 | -1.40% | 1,015,902 |
| Nov 28, 2025 | 10.70 | 10.75 | 10.70 | 10.70 | 10.70 | - | 649,541 |
| Nov 27, 2025 | 10.70 | 10.80 | 10.65 | 10.70 | 10.70 | -0.47% | 289,556 |
| Nov 26, 2025 | 10.55 | 10.80 | 10.55 | 10.75 | 10.75 | 1.42% | 878,252 |
| Nov 25, 2025 | 10.65 | 10.65 | 10.50 | 10.60 | 10.60 | 0.95% | 667,284 |
| Nov 24, 2025 | 10.60 | 10.65 | 10.50 | 10.50 | 10.50 | 0.48% | 577,114 |
| Nov 21, 2025 | 10.60 | 10.65 | 10.40 | 10.45 | 10.45 | -1.42% | 859,539 |
| Nov 20, 2025 | 10.50 | 10.65 | 10.50 | 10.60 | 10.60 | 1.44% | 662,795 |
| Nov 19, 2025 | 10.60 | 10.60 | 10.40 | 10.45 | 10.45 | -0.95% | 1,787,146 |
| Nov 18, 2025 | 10.65 | 10.65 | 10.55 | 10.55 | 10.55 | -1.40% | 1,740,704 |
| Nov 17, 2025 | 10.90 | 10.95 | 10.65 | 10.70 | 10.70 | -1.83% | 1,873,932 |
| Nov 14, 2025 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -1.36% | 1,055,858 |
| Nov 13, 2025 | 11.00 | 11.15 | 10.95 | 11.05 | 11.05 | 0.91% | 1,544,331 |
| Nov 12, 2025 | 10.85 | 11.00 | 10.80 | 10.95 | 10.95 | 1.39% | 941,117 |
| Nov 11, 2025 | 10.80 | 10.95 | 10.70 | 10.80 | 10.80 | -0.46% | 930,615 |
| Nov 10, 2025 | 10.85 | 11.05 | 10.80 | 10.85 | 10.85 | - | 1,172,384 |
| Nov 7, 2025 | 10.85 | 10.90 | 10.70 | 10.85 | 10.85 | - | 771,091 |
| Nov 6, 2025 | 10.60 | 10.90 | 10.60 | 10.85 | 10.85 | 1.88% | 748,952 |
| Nov 5, 2025 | 10.65 | 10.65 | 10.50 | 10.65 | 10.65 | - | 1,342,948 |
| Nov 4, 2025 | 10.70 | 10.80 | 10.55 | 10.65 | 10.65 | -0.47% | 1,811,474 |
| Nov 3, 2025 | 11.00 | 11.00 | 10.65 | 10.70 | 10.70 | -2.73% | 2,172,729 |
| Oct 31, 2025 | 10.70 | 11.10 | 10.70 | 11.00 | 11.00 | 2.80% | 3,159,318 |
| Oct 30, 2025 | 10.70 | 10.80 | 10.65 | 10.70 | 10.70 | 0.94% | 1,255,262 |
| Oct 29, 2025 | 10.60 | 10.65 | 10.55 | 10.60 | 10.60 | - | 1,180,826 |
| Oct 28, 2025 | 10.65 | 10.70 | 10.55 | 10.60 | 10.60 | -0.47% | 1,044,291 |
| Oct 27, 2025 | 10.75 | 10.75 | 10.60 | 10.65 | 10.65 | -0.47% | 1,096,657 |
| Oct 23, 2025 | 10.70 | 10.75 | 10.65 | 10.70 | 10.70 | - | 661,159 |
| Oct 22, 2025 | 10.65 | 10.75 | 10.60 | 10.70 | 10.70 | 0.47% | 717,545 |
| Oct 21, 2025 | 10.65 | 10.70 | 10.55 | 10.65 | 10.65 | 0.95% | 970,042 |
| Oct 20, 2025 | 10.60 | 10.70 | 10.50 | 10.55 | 10.55 | - | 1,493,159 |
| Oct 17, 2025 | 10.65 | 10.75 | 10.55 | 10.55 | 10.55 | -0.47% | 724,808 |
| Oct 16, 2025 | 10.60 | 10.70 | 10.55 | 10.60 | 10.60 | 0.47% | 1,001,874 |
| Oct 15, 2025 | 10.70 | 10.70 | 10.55 | 10.55 | 10.55 | -0.47% | 1,530,466 |
| Oct 14, 2025 | 10.85 | 10.95 | 10.60 | 10.60 | 10.60 | -2.30% | 1,780,845 |
| Oct 13, 2025 | 10.80 | 10.90 | 10.70 | 10.85 | 10.85 | -0.46% | 1,334,781 |
| Oct 9, 2025 | 10.90 | 11.00 | 10.85 | 10.90 | 10.90 | - | 1,254,164 |
| Oct 8, 2025 | 10.85 | 11.00 | 10.85 | 10.90 | 10.90 | 0.46% | 696,682 |
| Oct 7, 2025 | 10.85 | 10.95 | 10.80 | 10.85 | 10.85 | - | 1,044,873 |
| Oct 3, 2025 | 11.05 | 11.05 | 10.85 | 10.85 | 10.85 | -1.36% | 2,277,798 |
| Oct 2, 2025 | 11.10 | 11.10 | 10.95 | 11.00 | 11.00 | -0.45% | 764,727 |
| Oct 1, 2025 | 11.10 | 11.15 | 10.95 | 11.05 | 11.05 | -0.45% | 1,272,845 |