Radium Life Tech. Co., Ltd. (TPE:2547)
Taiwan
· Delayed Price · Currency is TWD 10.85
+0.10 (0.93%)
At close: Dec 5, 2025
Radium Life Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 530,221 |
| 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 |
| Sep 30, 2025 | 11.05 | 11.30 | 11.05 | 11.10 | 11.10 | 0.45% | 1,222,978 |
| Sep 26, 2025 | 11.15 | 11.20 | 11.05 | 11.05 | 11.05 | -0.90% | 665,619 |
| Sep 25, 2025 | 11.20 | 11.30 | 11.10 | 11.15 | 11.15 | - | 642,294 |
| Sep 24, 2025 | 11.20 | 11.35 | 11.05 | 11.15 | 11.15 | - | 638,763 |
| Sep 23, 2025 | 11.10 | 11.20 | 11.00 | 11.15 | 11.15 | 0.45% | 1,428,165 |
| Sep 22, 2025 | 11.05 | 11.15 | 11.00 | 11.10 | 11.10 | 0.91% | 931,437 |
| Sep 19, 2025 | 11.25 | 11.25 | 11.00 | 11.00 | 11.00 | -2.22% | 2,500,512 |
| Sep 18, 2025 | 11.40 | 11.40 | 11.20 | 11.25 | 11.25 | -0.44% | 1,352,468 |
| Sep 17, 2025 | 11.45 | 11.55 | 11.30 | 11.30 | 11.30 | -0.88% | 1,064,313 |
| Sep 16, 2025 | 11.40 | 11.65 | 11.30 | 11.40 | 11.40 | 0.44% | 1,289,260 |
| Sep 15, 2025 | 11.45 | 11.60 | 11.35 | 11.35 | 11.35 | -0.44% | 801,870 |
| Sep 12, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 1.79% | 992,241 |
| Sep 11, 2025 | 11.25 | 11.30 | 11.15 | 11.20 | 11.20 | -0.44% | 760,449 |
| Sep 10, 2025 | 11.25 | 11.35 | 11.15 | 11.25 | 11.25 | 0.45% | 1,502,893 |
| Sep 9, 2025 | 11.30 | 11.40 | 11.15 | 11.20 | 11.20 | - | 962,971 |
| Sep 8, 2025 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 1,196,122 |
| Sep 5, 2025 | 11.60 | 11.80 | 11.30 | 11.30 | 11.30 | -1.74% | 2,355,501 |
| Sep 4, 2025 | 11.00 | 11.65 | 11.00 | 11.50 | 11.50 | 4.55% | 4,549,869 |
| Sep 3, 2025 | 10.85 | 11.10 | 10.85 | 11.00 | 11.00 | 1.38% | 795,814 |
| Sep 2, 2025 | 10.90 | 11.00 | 10.85 | 10.85 | 10.85 | -0.46% | 1,016,571 |
| Sep 1, 2025 | 11.05 | 11.10 | 10.85 | 10.90 | 10.90 | -1.80% | 2,495,726 |
| Aug 29, 2025 | 11.25 | 11.25 | 11.05 | 11.10 | 11.10 | -0.45% | 1,059,419 |
| Aug 28, 2025 | 11.15 | 11.25 | 11.05 | 11.15 | 11.15 | 0.45% | 1,308,559 |
| Aug 27, 2025 | 11.15 | 11.25 | 11.10 | 11.10 | 11.10 | - | 1,509,097 |
| Aug 26, 2025 | 11.20 | 11.25 | 11.10 | 11.10 | 11.10 | -0.89% | 1,720,438 |
| Aug 25, 2025 | 11.35 | 11.40 | 11.20 | 11.20 | 11.20 | -0.44% | 1,079,210 |
| Aug 22, 2025 | 11.25 | 11.35 | 11.20 | 11.25 | 11.25 | - | 1,129,976 |
| Aug 21, 2025 | 11.30 | 11.35 | 11.25 | 11.25 | 11.25 | 0.45% | 1,086,152 |
| Aug 20, 2025 | 11.35 | 11.35 | 11.20 | 11.20 | 11.20 | -1.32% | 2,034,150 |
| Aug 19, 2025 | 11.45 | 11.45 | 11.30 | 11.35 | 11.35 | -0.87% | 1,105,656 |
| Aug 18, 2025 | 11.50 | 11.65 | 11.40 | 11.45 | 11.45 | -0.43% | 1,646,760 |
| Aug 15, 2025 | 11.35 | 11.60 | 11.30 | 11.50 | 11.50 | 1.32% | 1,702,139 |
| Aug 14, 2025 | 11.20 | 11.45 | 11.20 | 11.35 | 11.35 | 1.34% | 3,015,027 |
| Aug 13, 2025 | 11.30 | 11.35 | 11.10 | 11.20 | 11.20 | - | 2,826,958 |
| Aug 12, 2025 | 11.25 | 11.35 | 11.15 | 11.20 | 11.20 | -0.44% | 2,458,137 |
| Aug 11, 2025 | 11.30 | 11.40 | 11.20 | 11.25 | 11.25 | - | 1,615,649 |
| Aug 8, 2025 | 11.35 | 11.50 | 11.25 | 11.25 | 11.25 | - | 1,320,242 |
| Aug 7, 2025 | 11.35 | 11.40 | 11.20 | 11.25 | 11.25 | -0.88% | 2,136,865 |
| Aug 6, 2025 | 11.40 | 11.40 | 11.25 | 11.35 | 11.35 | - | 1,184,042 |
| Aug 5, 2025 | 11.50 | 11.50 | 11.25 | 11.35 | 11.35 | - | 1,065,246 |
| Aug 4, 2025 | 11.25 | 11.40 | 11.20 | 11.35 | 11.35 | - | 605,077 |
| Aug 1, 2025 | 11.20 | 11.40 | 11.15 | 11.35 | 11.35 | 0.44% | 739,948 |
| Jul 31, 2025 | 11.55 | 11.55 | 11.30 | 11.30 | 11.30 | -2.16% | 1,115,633 |
| Jul 30, 2025 | 11.35 | 11.60 | 11.25 | 11.55 | 11.55 | 1.76% | 876,515 |
| Jul 29, 2025 | 11.50 | 11.60 | 11.30 | 11.35 | 11.35 | -1.30% | 1,236,277 |
| Jul 28, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.29% | 996,633 |
| Jul 25, 2025 | 11.50 | 11.70 | 11.50 | 11.65 | 11.65 | 1.30% | 1,053,250 |
| Jul 24, 2025 | 11.55 | 11.60 | 11.45 | 11.50 | 11.50 | -0.86% | 1,203,728 |
| Jul 23, 2025 | 11.25 | 11.60 | 11.25 | 11.60 | 11.60 | 4.04% | 1,595,840 |
| Jul 22, 2025 | 11.40 | 11.40 | 11.15 | 11.15 | 11.15 | -2.19% | 3,140,533 |
| Jul 21, 2025 | 11.50 | 11.55 | 11.40 | 11.40 | 11.40 | -0.87% | 2,001,671 |
| Jul 18, 2025 | 11.65 | 11.70 | 11.50 | 11.50 | 11.50 | -0.86% | 2,385,713 |
| Jul 17, 2025 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | 0.43% | 2,347,186 |
| Jul 16, 2025 | 11.35 | 11.70 | 11.35 | 11.55 | 11.55 | 1.32% | 2,532,503 |
| Jul 15, 2025 | 11.85 | 11.90 | 11.30 | 11.40 | 11.40 | -7.32% | 5,095,133 |