Raydium Semiconductor Corporation (TPE:3592)
Taiwan · Delayed Price · Currency is TWD 271.50
-3.00 (-1.09%)
Jun 5, 2026, 1:30 PM CST
Raydium Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 275.50 | 275.50 | 271.50 | 271.50 | - | -1.09% | 59,537 |
| Jun 4, 2026 | 279.00 | 279.00 | 272.50 | 274.50 | 274.50 | -1.96% | 483,402 |
| Jun 3, 2026 | 283.00 | 283.00 | 280.00 | 280.00 | 280.00 | -0.53% | 553,417 |
| Jun 2, 2026 | 283.00 | 283.00 | 278.00 | 281.50 | 281.50 | -1.23% | 708,090 |
| Jun 1, 2026 | 272.00 | 285.00 | 272.00 | 285.00 | 285.00 | 1.97% | 1,341,763 |
| May 29, 2026 | 277.00 | 279.50 | 273.00 | 279.50 | 279.50 | 2.01% | 785,770 |
| May 28, 2026 | 281.00 | 284.00 | 270.50 | 274.00 | 274.00 | -2.49% | 1,171,334 |
| May 27, 2026 | 285.00 | 286.00 | 279.50 | 281.00 | 281.00 | -1.23% | 1,315,646 |
| May 26, 2026 | 285.00 | 285.00 | 278.50 | 284.50 | 284.50 | - | 1,681,948 |
| May 25, 2026 | 268.50 | 285.00 | 264.00 | 284.50 | 284.50 | 7.16% | 2,901,652 |
| May 22, 2026 | 268.50 | 269.50 | 262.50 | 265.50 | 265.50 | -0.19% | 907,092 |
| May 21, 2026 | 258.50 | 268.00 | 258.50 | 266.00 | 266.00 | 3.91% | 1,095,781 |
| May 20, 2026 | 248.50 | 257.00 | 247.50 | 256.00 | 256.00 | 3.02% | 737,094 |
| May 19, 2026 | 251.00 | 254.00 | 248.50 | 248.50 | 248.50 | -1.19% | 399,299 |
| May 18, 2026 | 245.00 | 254.50 | 242.50 | 251.50 | 251.50 | 1.21% | 474,707 |
| May 15, 2026 | 265.00 | 265.00 | 246.00 | 248.50 | 248.50 | -5.51% | 1,702,216 |
| May 14, 2026 | 263.00 | 267.00 | 262.00 | 263.00 | 263.00 | 1.35% | 1,058,865 |
| May 13, 2026 | 258.50 | 268.00 | 257.00 | 259.50 | 259.50 | -0.57% | 1,973,563 |
| May 12, 2026 | 265.00 | 267.50 | 259.50 | 261.00 | 261.00 | -0.95% | 1,534,049 |
| May 11, 2026 | 274.50 | 274.50 | 257.00 | 263.50 | 263.50 | 1.93% | 2,486,508 |
| May 8, 2026 | 247.00 | 262.00 | 247.00 | 258.50 | 258.50 | 6.60% | 2,731,957 |
| May 7, 2026 | 238.50 | 243.00 | 236.00 | 242.50 | 242.50 | 2.97% | 1,068,723 |
| May 6, 2026 | 241.50 | 241.50 | 228.00 | 235.50 | 235.50 | -2.28% | 1,911,618 |
| May 5, 2026 | 239.00 | 244.00 | 237.00 | 241.00 | 241.00 | 0.84% | 979,059 |
| May 4, 2026 | 238.00 | 241.50 | 236.00 | 239.00 | 239.00 | 1.70% | 674,427 |
| Apr 30, 2026 | 237.50 | 239.00 | 234.50 | 235.00 | 235.00 | -0.42% | 436,647 |
| Apr 29, 2026 | 239.50 | 239.50 | 235.00 | 236.00 | 236.00 | -1.46% | 385,727 |
| Apr 28, 2026 | 235.50 | 240.00 | 232.00 | 239.50 | 239.50 | 1.48% | 739,697 |
| Apr 27, 2026 | 244.00 | 244.50 | 233.50 | 236.00 | 236.00 | -1.67% | 595,139 |
| Apr 24, 2026 | 237.50 | 246.00 | 236.50 | 240.00 | 240.00 | 1.48% | 790,710 |
| Apr 23, 2026 | 256.50 | 258.00 | 231.00 | 236.50 | 236.50 | -7.07% | 2,014,327 |
| Apr 22, 2026 | 243.00 | 259.50 | 240.50 | 254.50 | 254.50 | 5.17% | 2,283,990 |
| Apr 21, 2026 | 238.50 | 243.00 | 233.50 | 242.00 | 242.00 | 2.11% | 1,005,306 |
| Apr 20, 2026 | 239.50 | 239.50 | 234.00 | 237.00 | 237.00 | -1.04% | 863,157 |
| Apr 17, 2026 | 233.00 | 239.50 | 231.50 | 239.50 | 239.50 | 3.01% | 773,115 |
| Apr 16, 2026 | 230.50 | 233.00 | 229.50 | 232.50 | 232.50 | 1.75% | 462,774 |
| Apr 15, 2026 | 230.50 | 231.00 | 228.50 | 228.50 | 228.50 | -0.65% | 440,756 |
| Apr 14, 2026 | 232.00 | 232.00 | 228.50 | 230.00 | 230.00 | - | 395,341 |
| Apr 13, 2026 | 228.50 | 230.50 | 224.50 | 230.00 | 230.00 | 0.88% | 464,829 |
| Apr 10, 2026 | 226.50 | 230.00 | 226.50 | 228.00 | 228.00 | 1.56% | 486,268 |
| Apr 9, 2026 | 227.00 | 227.00 | 223.50 | 224.50 | 224.50 | - | 373,101 |
| Apr 8, 2026 | 223.00 | 225.50 | 223.00 | 224.50 | 224.50 | 1.81% | 508,695 |
| Apr 7, 2026 | 222.00 | 222.00 | 217.50 | 220.50 | 220.50 | 1.15% | 271,002 |
| 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 |