Raydium Semiconductor Corporation (TPE:3592)
Taiwan · Delayed Price · Currency is TWD 218.00
-7.00 (-3.11%)
Apr 2, 2026, 1:30 PM CST
Raydium Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 227.00 | 227.00 | 217.00 | 218.00 | 218.00 | -3.11% | 410,096 |
| Apr 1, 2026 | 224.50 | 225.50 | 222.00 | 225.00 | 225.00 | 2.74% | 462,198 |
| Mar 31, 2026 | 220.50 | 222.50 | 217.00 | 219.00 | 219.00 | -1.35% | 355,148 |
| Mar 30, 2026 | 221.00 | 231.50 | 218.00 | 222.00 | 222.00 | 0.45% | 621,568 |
| Mar 27, 2026 | 222.00 | 223.00 | 217.00 | 221.00 | 221.00 | -0.90% | 384,466 |
| Mar 26, 2026 | 215.00 | 225.00 | 215.00 | 223.00 | 223.00 | 3.96% | 1,196,066 |
| Mar 25, 2026 | 213.00 | 214.50 | 211.00 | 214.50 | 214.50 | 2.39% | 239,276 |
| Mar 24, 2026 | 211.50 | 211.50 | 206.50 | 209.50 | 209.50 | 0.48% | 256,526 |
| Mar 23, 2026 | 212.00 | 213.00 | 208.50 | 208.50 | 208.50 | -2.57% | 429,006 |
| Mar 20, 2026 | 215.00 | 216.00 | 212.50 | 214.00 | 214.00 | -0.47% | 326,536 |
| Mar 19, 2026 | 216.50 | 217.50 | 215.00 | 215.00 | 215.00 | -2.27% | 521,897 |
| Mar 18, 2026 | 217.00 | 220.00 | 217.00 | 220.00 | 220.00 | 1.38% | 389,491 |
| Mar 17, 2026 | 219.00 | 220.00 | 216.50 | 217.00 | 217.00 | -0.46% | 426,367 |
| Mar 16, 2026 | 220.00 | 221.50 | 217.00 | 218.00 | 218.00 | -0.46% | 316,451 |
| Mar 13, 2026 | 216.00 | 219.00 | 215.50 | 219.00 | 219.00 | -0.45% | 254,358 |
| Mar 12, 2026 | 216.00 | 220.50 | 215.00 | 220.00 | 220.00 | 1.38% | 543,931 |
| Mar 11, 2026 | 214.50 | 218.00 | 214.50 | 217.00 | 217.00 | 1.88% | 400,739 |
| Mar 10, 2026 | 215.50 | 217.50 | 210.50 | 213.00 | 213.00 | 1.19% | 642,920 |
| Mar 9, 2026 | 215.50 | 216.00 | 208.50 | 210.50 | 210.50 | -6.86% | 1,080,702 |
| Mar 6, 2026 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 1.80% | 289,885 |
| Mar 5, 2026 | 222.00 | 225.50 | 221.00 | 222.00 | 222.00 | 1.83% | 403,012 |
| Mar 4, 2026 | 225.00 | 225.00 | 217.00 | 218.00 | 218.00 | -3.54% | 755,927 |
| Mar 3, 2026 | 229.50 | 231.00 | 223.50 | 226.00 | 226.00 | -1.31% | 606,989 |
| Mar 2, 2026 | 231.00 | 234.00 | 228.00 | 229.00 | 229.00 | -1.72% | 539,562 |
| Feb 26, 2026 | 237.00 | 237.50 | 232.50 | 233.00 | 233.00 | -1.69% | 530,356 |
| Feb 25, 2026 | 236.50 | 239.00 | 235.50 | 237.00 | 237.00 | 1.50% | 701,482 |
| Feb 24, 2026 | 228.50 | 236.50 | 228.00 | 233.50 | 233.50 | 2.64% | 558,558 |
| Feb 23, 2026 | 226.50 | 228.00 | 223.50 | 227.50 | 227.50 | 1.79% | 373,592 |
| Feb 11, 2026 | 228.00 | 228.50 | 222.00 | 223.50 | 223.50 | -1.97% | 506,304 |
| Feb 10, 2026 | 227.50 | 231.00 | 226.00 | 228.00 | 228.00 | 0.88% | 312,226 |
| Feb 9, 2026 | 225.00 | 227.50 | 222.00 | 226.00 | 226.00 | 2.26% | 340,185 |
| Feb 6, 2026 | 223.50 | 224.00 | 217.50 | 221.00 | 221.00 | -1.12% | 314,494 |
| Feb 5, 2026 | 227.00 | 230.50 | 223.00 | 223.50 | 223.50 | -2.40% | 430,846 |
| Feb 4, 2026 | 230.00 | 234.00 | 227.00 | 229.00 | 229.00 | -0.43% | 478,599 |
| Feb 3, 2026 | 228.00 | 231.50 | 223.50 | 230.00 | 230.00 | 3.14% | 431,573 |
| Feb 2, 2026 | 228.00 | 229.00 | 223.00 | 223.00 | 223.00 | -3.67% | 614,025 |
| Jan 30, 2026 | 235.00 | 235.50 | 228.50 | 231.50 | 231.50 | -2.73% | 875,028 |
| Jan 29, 2026 | 236.50 | 239.50 | 234.00 | 238.00 | 238.00 | 0.63% | 613,224 |
| Jan 28, 2026 | 237.50 | 242.50 | 236.50 | 236.50 | 236.50 | -0.21% | 959,001 |
| Jan 27, 2026 | 239.00 | 240.00 | 232.00 | 237.00 | 237.00 | -0.42% | 853,648 |
| Jan 26, 2026 | 243.00 | 243.00 | 237.00 | 238.00 | 238.00 | -1.24% | 927,843 |
| Jan 23, 2026 | 238.00 | 244.00 | 235.50 | 241.00 | 241.00 | 2.99% | 1,620,999 |
| Jan 22, 2026 | 235.00 | 238.50 | 231.00 | 234.00 | 234.00 | 0.65% | 861,773 |
| Jan 21, 2026 | 240.00 | 241.00 | 232.50 | 232.50 | 232.50 | -3.73% | 1,466,013 |
| Jan 20, 2026 | 232.00 | 243.50 | 228.50 | 241.50 | 241.50 | 4.55% | 1,873,241 |
| Jan 19, 2026 | 224.00 | 233.00 | 223.00 | 231.00 | 231.00 | 2.90% | 1,016,724 |
| Jan 16, 2026 | 223.50 | 226.00 | 221.00 | 224.50 | 224.50 | 0.90% | 523,173 |
| Jan 15, 2026 | 227.00 | 228.50 | 220.50 | 222.50 | 222.50 | -1.33% | 647,312 |
| Jan 14, 2026 | 221.50 | 226.00 | 219.50 | 225.50 | 225.50 | 2.27% | 604,853 |
| Jan 13, 2026 | 223.50 | 223.50 | 217.50 | 220.50 | 220.50 | -0.68% | 518,377 |