Raydium Semiconductor Corporation (TPE:3592)
Taiwan · Delayed Price · Currency is TWD 346.50
-2.50 (-0.72%)
Aug 1, 2025, 2:36 PM CST
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 348.50 | 348.50 | 343.00 | 348.00 | - | -0.29% | 24,683 |
| Jul 31, 2025 | 351.00 | 351.50 | 348.50 | 349.00 | 349.00 | -0.85% | 141,545 |
| Jul 30, 2025 | 355.50 | 357.00 | 352.00 | 352.00 | 352.00 | -1.81% | 82,406 |
| Jul 29, 2025 | 358.50 | 360.50 | 355.00 | 358.50 | 358.50 | -0.14% | 80,177 |
| Jul 28, 2025 | 362.00 | 362.00 | 354.00 | 359.00 | 359.00 | - | 147,342 |
| Jul 25, 2025 | 361.50 | 362.00 | 359.00 | 359.00 | 359.00 | -0.83% | 91,883 |
| Jul 24, 2025 | 364.50 | 364.50 | 357.50 | 362.00 | 362.00 | - | 114,623 |
| Jul 23, 2025 | 358.50 | 363.00 | 356.50 | 362.00 | 362.00 | 0.70% | 182,316 |
| Jul 22, 2025 | 361.00 | 361.00 | 353.50 | 359.50 | 359.50 | -0.42% | 165,498 |
| Jul 21, 2025 | 357.50 | 361.50 | 355.50 | 361.00 | 361.00 | 0.56% | 141,132 |
| Jul 18, 2025 | 357.50 | 360.00 | 356.50 | 359.00 | 359.00 | 0.70% | 147,477 |
| Jul 17, 2025 | 356.00 | 356.50 | 353.50 | 356.50 | 356.50 | 0.28% | 175,024 |
| Jul 16, 2025 | 349.00 | 356.00 | 349.00 | 355.50 | 355.50 | 1.28% | 248,007 |
| Jul 15, 2025 | 353.50 | 354.00 | 349.50 | 351.00 | 351.00 | -0.57% | 122,172 |
| Jul 14, 2025 | 350.50 | 353.50 | 350.50 | 353.00 | 353.00 | -0.28% | 112,248 |
| Jul 11, 2025 | 352.50 | 356.00 | 351.00 | 354.00 | 354.00 | 0.43% | 158,236 |
| Jul 10, 2025 | 352.00 | 355.00 | 352.00 | 352.50 | 352.50 | 0.14% | 244,293 |
| Jul 9, 2025 | 350.00 | 353.50 | 347.50 | 352.00 | 352.00 | 0.57% | 246,975 |
| Jul 8, 2025 | 350.00 | 350.00 | 345.50 | 350.00 | 350.00 | -0.14% | 181,372 |
| Jul 7, 2025 | 355.50 | 355.50 | 346.00 | 350.50 | 350.50 | -1.27% | 258,291 |
| Jul 4, 2025 | 356.00 | 357.00 | 349.50 | 355.00 | 355.00 | 0.28% | 367,221 |
| Jul 3, 2025 | 349.50 | 354.00 | 345.50 | 354.00 | 354.00 | -3.54% | 477,859 |
| Jul 2, 2025 | 369.00 | 370.00 | 365.50 | 367.00 | 344.80 | -0.54% | 469,381 |
| Jul 1, 2025 | 366.50 | 370.00 | 364.00 | 369.00 | 346.68 | 0.82% | 784,183 |
| Jun 30, 2025 | 368.00 | 370.00 | 363.50 | 366.00 | 343.86 | -0.54% | 414,304 |
| Jun 27, 2025 | 366.50 | 368.00 | 361.00 | 368.00 | 345.74 | 1.10% | 559,435 |
| Jun 26, 2025 | 369.50 | 369.50 | 364.00 | 364.00 | 341.98 | -0.95% | 258,425 |
| Jun 25, 2025 | 364.50 | 367.50 | 363.50 | 367.50 | 345.27 | 1.24% | 304,878 |
| Jun 24, 2025 | 364.00 | 368.00 | 363.00 | 363.00 | 341.04 | 0.41% | 395,647 |
| Jun 23, 2025 | 358.50 | 361.50 | 350.50 | 361.50 | 339.63 | 0.56% | 455,979 |
| Jun 20, 2025 | 366.50 | 366.50 | 357.50 | 359.50 | 337.75 | -1.78% | 502,536 |
| Jun 19, 2025 | 365.00 | 369.50 | 362.00 | 366.00 | 343.86 | 0.55% | 495,378 |
| Jun 18, 2025 | 363.00 | 368.50 | 362.00 | 364.00 | 341.98 | 0.97% | 734,638 |
| Jun 17, 2025 | 368.00 | 372.00 | 360.50 | 360.50 | 338.69 | -1.77% | 539,716 |
| Jun 16, 2025 | 359.00 | 367.00 | 359.00 | 367.00 | 344.80 | 0.82% | 168,068 |
| Jun 13, 2025 | 364.00 | 369.00 | 363.50 | 364.00 | 341.98 | -1.36% | 234,115 |
| Jun 12, 2025 | 365.50 | 369.00 | 365.50 | 369.00 | 346.68 | 0.68% | 298,264 |
| Jun 11, 2025 | 360.50 | 366.50 | 359.50 | 366.50 | 344.33 | 1.66% | 406,129 |
| Jun 10, 2025 | 358.00 | 361.00 | 354.00 | 360.50 | 338.69 | 0.70% | 328,696 |
| Jun 9, 2025 | 352.00 | 358.00 | 351.50 | 358.00 | 336.34 | 1.70% | 384,322 |
| Jun 6, 2025 | 344.00 | 352.00 | 341.00 | 352.00 | 330.71 | 1.29% | 319,582 |
| Jun 5, 2025 | 343.00 | 347.50 | 340.00 | 347.50 | 326.48 | 1.31% | 417,576 |
| Jun 4, 2025 | 335.00 | 343.00 | 335.00 | 343.00 | 322.25 | 2.24% | 372,117 |
| Jun 3, 2025 | 340.00 | 343.00 | 335.00 | 335.50 | 315.21 | -1.03% | 278,461 |
| Jun 2, 2025 | 338.00 | 339.00 | 329.00 | 339.00 | 318.49 | -0.73% | 478,684 |
| May 29, 2025 | 339.50 | 342.00 | 337.50 | 341.50 | 320.84 | 1.04% | 204,185 |
| May 28, 2025 | 345.00 | 345.00 | 336.50 | 338.00 | 317.55 | -1.31% | 154,808 |
| May 27, 2025 | 341.50 | 342.50 | 337.50 | 342.50 | 321.78 | 1.18% | 139,836 |
| May 26, 2025 | 341.50 | 341.50 | 338.00 | 338.50 | 318.02 | -0.88% | 123,656 |
| May 23, 2025 | 341.00 | 345.50 | 341.00 | 341.50 | 320.84 | -0.15% | 118,528 |