Raydium Semiconductor Corporation (TPE:3592)
Taiwan · Delayed Price · Currency is TWD 232.00
+7.00 (3.11%)
At close: Dec 22, 2025
Raydium Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 235.00 | 235.00 | 226.00 | 229.50 | 229.50 | -1.08% | 1,877,389 |
| Dec 22, 2025 | 227.00 | 233.00 | 224.00 | 232.00 | 232.00 | 3.11% | 2,025,354 |
| Dec 19, 2025 | 227.50 | 228.00 | 221.50 | 225.00 | 225.00 | -0.66% | 1,780,817 |
| Dec 18, 2025 | 234.00 | 234.00 | 224.00 | 226.50 | 226.50 | -3.21% | 1,894,962 |
| Dec 17, 2025 | 230.00 | 241.00 | 226.50 | 234.00 | 234.00 | 3.54% | 3,214,352 |
| Dec 16, 2025 | 215.00 | 226.00 | 215.00 | 226.00 | 226.00 | 5.12% | 1,903,162 |
| Dec 15, 2025 | 217.00 | 217.00 | 214.00 | 215.00 | 215.00 | -1.83% | 386,411 |
| Dec 12, 2025 | 221.00 | 221.00 | 217.00 | 219.00 | 219.00 | -1.13% | 723,425 |
| Dec 11, 2025 | 217.50 | 225.00 | 217.00 | 221.50 | 221.50 | 3.02% | 1,475,033 |
| Dec 10, 2025 | 211.00 | 217.00 | 209.00 | 215.00 | 215.00 | 2.63% | 795,677 |
| Dec 9, 2025 | 211.00 | 212.50 | 208.00 | 209.50 | 209.50 | - | 578,999 |
| Dec 8, 2025 | 209.00 | 210.00 | 207.00 | 209.50 | 209.50 | 0.24% | 532,045 |
| Dec 5, 2025 | 213.00 | 213.50 | 209.00 | 209.00 | 209.00 | -1.88% | 422,434 |
| Dec 4, 2025 | 218.00 | 219.00 | 212.50 | 213.00 | 213.00 | -1.39% | 477,242 |
| Dec 3, 2025 | 214.50 | 218.00 | 214.50 | 216.00 | 216.00 | 1.17% | 428,010 |
| Dec 2, 2025 | 215.00 | 217.50 | 213.50 | 213.50 | 213.50 | -0.47% | 366,744 |
| Dec 1, 2025 | 216.00 | 217.50 | 212.00 | 214.50 | 214.50 | -1.15% | 544,604 |
| Nov 28, 2025 | 218.50 | 219.00 | 215.00 | 217.00 | 217.00 | -0.91% | 202,897 |
| Nov 27, 2025 | 215.00 | 219.00 | 215.00 | 219.00 | 219.00 | 2.10% | 396,863 |
| Nov 26, 2025 | 212.00 | 215.00 | 212.00 | 214.50 | 214.50 | 2.63% | 274,205 |
| Nov 25, 2025 | 209.00 | 213.50 | 207.50 | 209.00 | 209.00 | 0.97% | 371,849 |
| Nov 24, 2025 | 209.00 | 211.50 | 205.50 | 207.00 | 207.00 | 0.24% | 508,501 |
| Nov 21, 2025 | 209.50 | 212.50 | 206.00 | 206.50 | 206.50 | -2.13% | 536,524 |
| Nov 20, 2025 | 212.00 | 214.00 | 210.00 | 211.00 | 211.00 | 1.20% | 358,836 |
| Nov 19, 2025 | 214.00 | 215.50 | 207.50 | 208.50 | 208.50 | -1.65% | 456,784 |
| Nov 18, 2025 | 215.50 | 216.00 | 211.00 | 212.00 | 212.00 | -2.30% | 596,769 |
| Nov 17, 2025 | 223.00 | 224.50 | 216.00 | 217.00 | 217.00 | -2.25% | 533,504 |
| Nov 14, 2025 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | -1.99% | 366,790 |
| Nov 13, 2025 | 229.00 | 230.50 | 225.50 | 226.50 | 226.50 | -0.88% | 293,158 |
| Nov 12, 2025 | 233.50 | 236.50 | 228.50 | 228.50 | 228.50 | -1.72% | 598,162 |
| Nov 11, 2025 | 225.50 | 233.00 | 225.50 | 232.50 | 232.50 | 3.79% | 536,805 |
| Nov 10, 2025 | 232.50 | 232.50 | 223.50 | 224.00 | 224.00 | -2.18% | 870,019 |
| Nov 7, 2025 | 235.00 | 235.00 | 229.00 | 229.00 | 229.00 | -3.78% | 918,677 |
| Nov 6, 2025 | 245.50 | 245.50 | 237.50 | 238.00 | 238.00 | -1.86% | 841,300 |
| Nov 5, 2025 | 245.00 | 256.00 | 242.50 | 242.50 | 242.50 | -1.22% | 1,252,152 |
| Nov 4, 2025 | 241.00 | 247.50 | 240.00 | 245.50 | 245.50 | 1.87% | 694,663 |
| Nov 3, 2025 | 246.50 | 246.50 | 239.50 | 241.00 | 241.00 | -1.03% | 344,716 |
| Oct 31, 2025 | 251.50 | 252.00 | 243.50 | 243.50 | 243.50 | -2.40% | 474,339 |
| Oct 30, 2025 | 244.50 | 250.00 | 244.50 | 249.50 | 249.50 | 2.89% | 601,346 |
| Oct 29, 2025 | 241.00 | 246.50 | 241.00 | 242.50 | 242.50 | 1.04% | 369,317 |
| Oct 28, 2025 | 246.00 | 246.50 | 240.00 | 240.00 | 240.00 | -2.44% | 488,347 |
| Oct 27, 2025 | 245.00 | 247.50 | 241.00 | 246.00 | 246.00 | 0.61% | 661,039 |
| Oct 23, 2025 | 245.00 | 246.00 | 242.50 | 244.50 | 244.50 | -0.61% | 330,337 |
| Oct 22, 2025 | 248.50 | 248.50 | 244.50 | 246.00 | 246.00 | -0.61% | 548,627 |
| Oct 21, 2025 | 253.00 | 254.00 | 247.50 | 247.50 | 247.50 | -0.60% | 485,795 |
| Oct 20, 2025 | 253.00 | 254.00 | 249.00 | 249.00 | 249.00 | -1.39% | 639,618 |
| Oct 17, 2025 | 253.50 | 259.00 | 252.50 | 252.50 | 252.50 | -1.37% | 545,555 |
| Oct 16, 2025 | 258.50 | 261.50 | 255.00 | 256.00 | 256.00 | 0.20% | 413,763 |
| Oct 15, 2025 | 262.00 | 264.00 | 255.50 | 255.50 | 255.50 | -1.16% | 696,786 |
| Oct 14, 2025 | 268.00 | 271.00 | 258.50 | 258.50 | 258.50 | -2.64% | 358,896 |