Raydium Semi-Conductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 373.00 | 377.00 | 366.50 | 367.00 | 326.92 | 299,455 |
| 2024-08-01 | 378.00 | 381.50 | 376.00 | 380.50 | 338.94 | 222,078 |
| 2024-07-31 | 371.00 | 378.00 | 371.00 | 373.50 | 332.71 | 143,225 |
| 2024-07-30 | 367.50 | 374.50 | 367.50 | 372.00 | 331.37 | 233,201 |
| 2024-07-29 | 380.00 | 382.50 | 373.50 | 373.50 | 332.71 | 257,011 |
| 2024-07-26 | 365.00 | 382.00 | 362.00 | 378.50 | 337.16 | 420,100 |
| 2024-07-23 | 367.50 | 375.00 | 367.50 | 373.50 | 332.71 | 336,182 |
| 2024-07-22 | 379.00 | 379.00 | 361.50 | 363.00 | 323.35 | 671,163 |
| 2024-07-19 | 391.50 | 391.50 | 380.00 | 380.00 | 338.50 | 483,916 |
| 2024-07-18 | 394.50 | 394.50 | 385.50 | 391.50 | 348.74 | 810,009 |
| 2024-07-17 | 406.00 | 407.00 | 398.00 | 399.00 | 355.42 | 354,041 |
| 2024-07-16 | 399.50 | 411.00 | 398.50 | 405.00 | 360.77 | 550,185 |
| 2024-07-15 | 404.50 | 404.50 | 397.00 | 398.00 | 354.53 | 265,873 |
| 2024-07-12 | 404.50 | 405.50 | 401.00 | 401.50 | 357.65 | 252,552 |
| 2024-07-11 | 405.50 | 408.50 | 404.00 | 404.50 | 360.32 | 351,431 |
| 2024-07-10 | 409.50 | 409.50 | 404.00 | 404.00 | 359.88 | 438,220 |
| 2024-07-09 | 403.00 | 411.50 | 401.00 | 407.50 | 362.99 | 775,524 |
| 2024-07-08 | 404.00 | 405.50 | 398.50 | 398.50 | 354.98 | 434,312 |
| 2024-07-05 | 405.00 | 407.50 | 399.00 | 403.50 | 359.43 | 431,229 |
| 2024-07-04 | 395.00 | 402.00 | 394.50 | 402.00 | 358.09 | 459,418 |
| 2024-07-03 | 395.00 | 400.00 | 393.00 | 394.00 | 350.97 | 397,174 |
| 2024-07-02 | 396.50 | 396.50 | 390.50 | 395.00 | 351.86 | 438,110 |
| 2024-07-01 | 400.00 | 402.00 | 395.00 | 396.50 | 353.20 | 909,062 |
| 2024-06-28 | 412.00 | 415.50 | 408.50 | 411.00 | 352.57 | 766,276 |
| 2024-06-27 | 412.50 | 415.50 | 408.00 | 408.50 | 350.43 | 543,714 |
| 2024-06-26 | 414.50 | 417.00 | 411.50 | 412.50 | 353.86 | 504,221 |
| 2024-06-25 | 424.00 | 424.00 | 408.00 | 411.50 | 353.00 | 932,183 |
| 2024-06-24 | 420.00 | 429.00 | 419.50 | 420.50 | 360.72 | 663,041 |
| 2024-06-21 | 427.00 | 427.00 | 419.00 | 420.00 | 360.29 | 667,889 |
| 2024-06-20 | 424.00 | 429.00 | 422.50 | 427.50 | 366.73 | 397,800 |
| 2024-06-19 | 430.50 | 430.50 | 422.00 | 422.00 | 362.01 | 317,326 |
| 2024-06-18 | 426.50 | 432.00 | 422.00 | 423.50 | 363.29 | 400,020 |
| 2024-06-17 | 432.50 | 432.50 | 425.00 | 425.50 | 365.01 | 268,148 |
| 2024-06-14 | 428.00 | 432.50 | 426.50 | 427.00 | 366.30 | 459,160 |
| 2024-06-13 | 427.50 | 429.00 | 423.00 | 426.50 | 365.87 | 419,171 |
| 2024-06-12 | 414.00 | 425.50 | 414.00 | 425.50 | 365.01 | 1,390,511 |
| 2024-06-11 | 419.00 | 419.00 | 407.50 | 418.00 | 358.58 | 1,501,248 |
| 2024-06-07 | 414.50 | 418.50 | 410.50 | 418.50 | 359.01 | 1,329,231 |
| 2024-06-06 | 421.00 | 421.00 | 410.50 | 415.00 | 356.00 | 1,544,014 |
| 2024-06-05 | 424.00 | 428.50 | 416.00 | 421.50 | 361.58 | 1,618,153 |
| 2024-06-04 | 420.00 | 422.50 | 415.00 | 422.00 | 362.01 | 1,447,667 |
| 2024-06-03 | 415.50 | 421.50 | 411.00 | 420.50 | 360.72 | 1,865,498 |
| 2024-05-31 | 413.00 | 416.00 | 410.00 | 413.00 | 354.29 | 1,823,020 |
| 2024-05-30 | 412.50 | 414.50 | 408.00 | 408.50 | 350.43 | 1,144,130 |
| 2024-05-29 | 413.00 | 420.50 | 410.00 | 411.50 | 353.00 | 1,346,135 |
| 2024-05-28 | 410.00 | 419.00 | 409.00 | 413.00 | 354.29 | 1,137,176 |
| 2024-05-27 | 403.50 | 410.50 | 402.50 | 403.50 | 346.14 | 873,300 |
| 2024-05-24 | 399.50 | 406.00 | 399.00 | 402.50 | 345.28 | 410,687 |
| 2024-05-23 | 409.00 | 412.00 | 403.00 | 404.00 | 346.57 | 469,607 |
| 2024-05-22 | 407.50 | 410.50 | 405.00 | 406.50 | 348.71 | 443,780 |
| 2024-05-21 | 409.00 | 411.00 | 404.00 | 404.00 | 346.57 | 455,323 |
| 2024-05-20 | 415.00 | 415.50 | 407.00 | 409.00 | 350.86 | 458,420 |
| 2024-05-17 | 411.50 | 415.00 | 409.50 | 412.00 | 353.43 | 306,120 |
| 2024-05-16 | 413.00 | 415.00 | 410.50 | 411.50 | 353.00 | 523,213 |
| 2024-05-15 | 411.00 | 413.50 | 408.00 | 413.00 | 354.29 | 435,109 |
| 2024-05-14 | 410.00 | 413.00 | 406.50 | 407.50 | 349.57 | 439,375 |
| 2024-05-13 | 414.00 | 420.00 | 410.00 | 410.00 | 351.71 | 633,019 |
| 2024-05-10 | 432.50 | 435.00 | 414.00 | 416.50 | 357.29 | 1,098,000 |
| 2024-05-09 | 434.00 | 436.00 | 425.50 | 426.50 | 365.87 | 502,124 |
| 2024-05-08 | 419.50 | 435.00 | 419.50 | 433.50 | 371.87 | 1,621,142 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 14.6000 TWD |
| 2025-07-03 | 22.2000 TWD |
| 2024-07-01 | 15.2000 TWD |
| 2023-06-29 | 41.0000 TWD |
| 2022-07-04 | 45.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.