Raydium Semiconductor Corporation (TPE:3592)
Taiwan · Delayed Price · Currency is TWD 298.00
+1.00 (0.34%)
Sep 1, 2025, 9:49 AM CST
Raydium Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 301.00 | 301.00 | 296.50 | 297.00 | 297.00 | -0.67% | 127,481 |
| 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 |
| Aug 6, 2025 | 341.00 | 342.50 | 333.00 | 333.00 | 333.00 | -4.45% | 312,054 |
| Aug 5, 2025 | 349.50 | 349.50 | 345.00 | 348.50 | 348.50 | 0.72% | 75,016 |
| Aug 4, 2025 | 345.00 | 346.00 | 340.50 | 346.00 | 346.00 | -0.14% | 102,181 |
| 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% | 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 |