Raydium Semiconductor Corporation (TPE:3592)
Taiwan · Delayed Price · Currency is TWD 297.00
-2.00 (-0.67%)
Sep 22, 2025, 1:35 PM CST
Raydium Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 294.00 | 304.50 | 293.00 | 299.00 | 299.00 | 3.46% | 581,933 |
| Sep 18, 2025 | 289.00 | 292.00 | 288.00 | 289.00 | 289.00 | 1.05% | 289,032 |
| Sep 17, 2025 | 286.00 | 292.50 | 286.00 | 286.00 | 286.00 | - | 212,402 |
| Sep 16, 2025 | 286.00 | 290.00 | 285.50 | 286.00 | 286.00 | 0.18% | 175,003 |
| Sep 15, 2025 | 286.00 | 288.50 | 285.00 | 285.50 | 285.50 | -0.17% | 147,034 |
| Sep 12, 2025 | 286.00 | 289.00 | 286.00 | 286.00 | 286.00 | - | 142,300 |
| Sep 11, 2025 | 291.00 | 291.00 | 286.00 | 286.00 | 286.00 | -1.89% | 248,020 |
| Sep 10, 2025 | 294.50 | 295.50 | 291.50 | 291.50 | 291.50 | -0.68% | 172,090 |
| Sep 9, 2025 | 293.50 | 295.50 | 287.00 | 293.50 | 293.50 | - | 259,861 |
| Sep 8, 2025 | 295.00 | 295.50 | 291.00 | 293.50 | 293.50 | 0.34% | 172,000 |
| Sep 5, 2025 | 295.00 | 295.00 | 292.00 | 292.50 | 292.50 | -1.18% | 134,013 |
| Sep 4, 2025 | 293.50 | 298.00 | 293.50 | 296.00 | 296.00 | 0.85% | 104,000 |
| Sep 3, 2025 | 291.00 | 296.00 | 291.00 | 293.50 | 293.50 | 0.34% | 104,000 |
| Sep 2, 2025 | 293.00 | 295.50 | 291.00 | 292.50 | 292.50 | -0.17% | 101,011 |
| Sep 1, 2025 | 298.00 | 299.00 | 292.00 | 293.00 | 293.00 | -1.35% | 163,084 |
| Aug 29, 2025 | 301.00 | 301.00 | 296.50 | 297.00 | 297.00 | -0.67% | 145,269 |
| Aug 28, 2025 | 302.00 | 302.00 | 298.00 | 299.00 | 299.00 | -0.99% | 136,036 |
| Aug 27, 2025 | 293.50 | 302.50 | 293.50 | 302.00 | 302.00 | 3.07% | 226,103 |
| Aug 26, 2025 | 293.00 | 295.00 | 292.50 | 293.00 | 293.00 | 0.17% | 140,001 |
| Aug 25, 2025 | 295.00 | 298.50 | 292.50 | 292.50 | 292.50 | -0.17% | 147,574 |
| Aug 22, 2025 | 294.50 | 302.00 | 292.50 | 293.00 | 293.00 | -0.68% | 249,028 |
| Aug 21, 2025 | 294.00 | 297.00 | 292.00 | 295.00 | 295.00 | 1.37% | 144,088 |
| Aug 20, 2025 | 298.00 | 298.00 | 291.00 | 291.00 | 291.00 | -1.85% | 210,381 |
| Aug 19, 2025 | 301.00 | 301.00 | 296.00 | 296.50 | 296.50 | -1.50% | 211,156 |
| Aug 18, 2025 | 304.50 | 306.00 | 300.50 | 301.00 | 301.00 | -0.99% | 182,035 |
| Aug 15, 2025 | 310.00 | 310.00 | 302.00 | 304.00 | 304.00 | -1.94% | 216,012 |
| Aug 14, 2025 | 314.00 | 318.50 | 309.50 | 310.00 | 310.00 | -0.64% | 199,100 |
| Aug 13, 2025 | 310.50 | 314.50 | 308.00 | 312.00 | 312.00 | 1.46% | 191,351 |
| Aug 12, 2025 | 309.00 | 311.50 | 307.50 | 307.50 | 307.50 | 0.16% | 210,037 |
| Aug 11, 2025 | 315.00 | 315.00 | 305.50 | 307.00 | 307.00 | -2.54% | 319,234 |
| Aug 8, 2025 | 318.00 | 320.50 | 315.00 | 315.00 | 315.00 | -0.94% | 263,004 |
| Aug 7, 2025 | 334.50 | 334.50 | 316.00 | 318.00 | 318.00 | -4.50% | 560,241 |
| Aug 6, 2025 | 341.00 | 342.50 | 333.00 | 333.00 | 333.00 | -4.45% | 291,114 |
| Aug 5, 2025 | 349.50 | 349.50 | 345.00 | 348.50 | 348.50 | 0.72% | 70,137 |
| Aug 4, 2025 | 345.00 | 346.00 | 340.50 | 346.00 | 346.00 | -0.14% | 99,060 |
| Aug 1, 2025 | 348.50 | 351.00 | 343.00 | 346.50 | 346.50 | -0.72% | 105,346 |
| Jul 31, 2025 | 351.00 | 351.50 | 348.50 | 349.00 | 349.00 | -0.85% | 137,125 |
| Jul 30, 2025 | 355.50 | 357.00 | 352.00 | 352.00 | 352.00 | -1.81% | 77,430 |
| Jul 29, 2025 | 358.50 | 360.50 | 355.00 | 358.50 | 358.50 | -0.14% | 77,002 |
| Jul 28, 2025 | 362.00 | 362.00 | 354.00 | 359.00 | 359.00 | - | 145,114 |
| Jul 25, 2025 | 361.50 | 362.00 | 359.00 | 359.00 | 359.00 | -0.83% | 89,135 |
| Jul 24, 2025 | 364.50 | 364.50 | 357.50 | 362.00 | 362.00 | - | 111,022 |
| Jul 23, 2025 | 358.50 | 363.00 | 356.50 | 362.00 | 362.00 | 0.70% | 177,161 |
| Jul 22, 2025 | 361.00 | 361.00 | 353.50 | 359.50 | 359.50 | -0.42% | 160,101 |
| Jul 21, 2025 | 357.50 | 361.50 | 355.50 | 361.00 | 361.00 | 0.56% | 134,700 |
| Jul 18, 2025 | 357.50 | 360.00 | 356.50 | 359.00 | 359.00 | 0.70% | 144,107 |
| Jul 17, 2025 | 356.00 | 356.50 | 353.50 | 356.50 | 356.50 | 0.28% | 169,150 |
| Jul 16, 2025 | 349.00 | 356.00 | 349.00 | 355.50 | 355.50 | 1.28% | 243,206 |
| Jul 15, 2025 | 353.50 | 354.00 | 349.50 | 351.00 | 351.00 | -0.57% | 119,101 |
| Jul 14, 2025 | 350.50 | 353.50 | 350.50 | 353.00 | 353.00 | -0.28% | 110,373 |