Raydium Semiconductor Corporation (TPE:3592)
Taiwan · Delayed Price · Currency is TWD 252.50
-3.50 (-1.37%)
Oct 17, 2025, 2:38 PM CST
Raydium Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 272.50 | 272.50 | 263.00 | 265.50 | 265.50 | -3.28% | 351,453 |
| Oct 9, 2025 | 277.00 | 279.00 | 274.50 | 274.50 | 274.50 | -1.08% | 216,319 |
| Oct 8, 2025 | 281.50 | 282.00 | 277.50 | 277.50 | 277.50 | -0.54% | 182,332 |
| Oct 7, 2025 | 274.50 | 283.00 | 274.00 | 279.00 | 279.00 | 0.72% | 192,428 |
| Oct 3, 2025 | 282.00 | 282.00 | 277.00 | 277.00 | 277.00 | -0.89% | 136,929 |
| Oct 2, 2025 | 281.00 | 283.00 | 279.50 | 279.50 | 279.50 | - | 153,998 |
| Oct 1, 2025 | 276.50 | 280.00 | 276.00 | 279.50 | 279.50 | 0.54% | 171,130 |
| Sep 30, 2025 | 281.00 | 282.00 | 278.00 | 278.00 | 278.00 | -1.07% | 223,370 |
| Sep 29, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Sep 26, 2025 | 287.00 | 287.00 | 280.00 | 281.00 | 281.00 | -2.60% | 309,038 |
| Sep 25, 2025 | 292.00 | 292.00 | 287.00 | 288.50 | 288.50 | -1.20% | 329,143 |
| Sep 24, 2025 | 296.50 | 299.00 | 291.00 | 292.00 | 292.00 | -1.52% | 260,809 |
| Sep 23, 2025 | 297.00 | 302.00 | 295.00 | 296.50 | 296.50 | -0.17% | 297,018 |
| Sep 22, 2025 | 299.00 | 301.50 | 293.00 | 297.00 | 297.00 | -0.67% | 361,507 |
| Sep 19, 2025 | 294.00 | 304.50 | 293.00 | 299.00 | 299.00 | 3.46% | 582,035 |
| Sep 18, 2025 | 289.00 | 292.00 | 288.00 | 289.00 | 289.00 | 1.05% | 296,641 |
| Sep 17, 2025 | 286.00 | 292.50 | 286.00 | 286.00 | 286.00 | - | 217,760 |
| Sep 16, 2025 | 286.00 | 290.00 | 285.50 | 286.00 | 286.00 | 0.18% | 180,535 |
| Sep 15, 2025 | 286.00 | 288.50 | 285.00 | 285.50 | 285.50 | -0.17% | 152,378 |
| Sep 12, 2025 | 286.00 | 289.00 | 286.00 | 286.00 | 286.00 | - | 148,849 |
| Sep 11, 2025 | 291.00 | 291.00 | 286.00 | 286.00 | 286.00 | -1.89% | 264,689 |
| Sep 10, 2025 | 294.50 | 295.50 | 291.50 | 291.50 | 291.50 | -0.68% | 178,019 |
| Sep 9, 2025 | 293.50 | 295.50 | 287.00 | 293.50 | 293.50 | - | 271,297 |
| Sep 8, 2025 | 295.00 | 295.50 | 291.00 | 293.50 | 293.50 | 0.34% | 177,670 |
| Sep 5, 2025 | 295.00 | 295.00 | 292.00 | 292.50 | 292.50 | -1.18% | 140,088 |
| Sep 4, 2025 | 293.50 | 298.00 | 293.50 | 296.00 | 296.00 | 0.85% | 106,930 |
| Sep 3, 2025 | 291.00 | 296.00 | 291.00 | 293.50 | 293.50 | 0.34% | 107,187 |
| Sep 2, 2025 | 293.00 | 295.50 | 291.00 | 292.50 | 292.50 | -0.17% | 105,842 |
| Sep 1, 2025 | 298.00 | 299.00 | 292.00 | 293.00 | 293.00 | -1.35% | 170,457 |
| Aug 29, 2025 | 301.00 | 301.00 | 296.50 | 297.00 | 297.00 | -0.67% | 150,750 |
| Aug 28, 2025 | 302.00 | 302.00 | 298.00 | 299.00 | 299.00 | -0.99% | 141,782 |
| Aug 27, 2025 | 293.50 | 302.50 | 293.50 | 302.00 | 302.00 | 3.07% | 231,512 |
| Aug 26, 2025 | 293.00 | 295.00 | 292.50 | 293.00 | 293.00 | 0.17% | 144,558 |
| Aug 25, 2025 | 295.00 | 298.50 | 292.50 | 292.50 | 292.50 | -0.17% | 153,212 |
| Aug 22, 2025 | 294.50 | 302.00 | 292.50 | 293.00 | 293.00 | -0.68% | 255,628 |
| Aug 21, 2025 | 294.00 | 297.00 | 292.00 | 295.00 | 295.00 | 1.37% | 149,068 |
| Aug 20, 2025 | 298.00 | 298.00 | 291.00 | 291.00 | 291.00 | -1.85% | 221,567 |
| Aug 19, 2025 | 301.00 | 301.00 | 296.00 | 296.50 | 296.50 | -1.50% | 224,429 |
| Aug 18, 2025 | 304.50 | 306.00 | 300.50 | 301.00 | 301.00 | -0.99% | 190,606 |
| Aug 15, 2025 | 310.00 | 310.00 | 302.00 | 304.00 | 304.00 | -1.94% | 227,766 |
| Aug 14, 2025 | 314.00 | 318.50 | 309.50 | 310.00 | 310.00 | -0.64% | 204,996 |
| Aug 13, 2025 | 310.50 | 314.50 | 308.00 | 312.00 | 312.00 | 1.46% | 200,833 |
| Aug 12, 2025 | 309.00 | 311.50 | 307.50 | 307.50 | 307.50 | 0.16% | 216,500 |
| Aug 11, 2025 | 315.00 | 315.00 | 305.50 | 307.00 | 307.00 | -2.54% | 331,427 |
| Aug 8, 2025 | 318.00 | 320.50 | 315.00 | 315.00 | 315.00 | -0.94% | 273,095 |
| Aug 7, 2025 | 334.50 | 334.50 | 316.00 | 318.00 | 318.00 | -4.50% | 594,055 |