Raydium Semiconductor Corporation (TPE:3592)
Taiwan · Delayed Price · Currency is TWD 245.00
+1.50 (0.62%)
Aug 6, 2026, 12:35 PM CST
Raydium Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 236.00 | 243.50 | 230.50 | 243.50 | 243.50 | 1.04% | 2,029,160 |
| Aug 4, 2026 | 232.00 | 241.50 | 231.50 | 241.00 | 241.00 | 3.66% | 379,267 |
| Aug 3, 2026 | 225.50 | 235.00 | 225.00 | 232.50 | 232.50 | 2.20% | 414,069 |
| Jul 31, 2026 | 232.00 | 233.50 | 225.50 | 227.50 | 227.50 | 3.64% | 677,562 |
| Jul 30, 2026 | 221.00 | 228.50 | 219.00 | 219.50 | 219.50 | -2.66% | 367,996 |
| Jul 29, 2026 | 236.00 | 236.00 | 220.00 | 225.50 | 225.50 | -2.17% | 459,208 |
| Jul 28, 2026 | 236.50 | 236.50 | 227.50 | 230.50 | 230.50 | -3.56% | 555,125 |
| Jul 27, 2026 | 241.00 | 243.50 | 236.50 | 239.00 | 239.00 | - | 294,072 |
| Jul 24, 2026 | 236.00 | 241.50 | 234.50 | 239.00 | 239.00 | 1.27% | 513,759 |
| Jul 23, 2026 | 240.00 | 240.00 | 230.50 | 236.00 | 236.00 | - | 647,768 |
| Jul 22, 2026 | 238.00 | 243.50 | 236.00 | 236.00 | 236.00 | -0.21% | 887,348 |
| Jul 21, 2026 | 228.00 | 237.00 | 228.00 | 236.50 | 236.50 | 4.42% | 471,607 |
| Jul 20, 2026 | 237.00 | 237.00 | 224.00 | 226.50 | 226.50 | -2.37% | 595,037 |
| Jul 17, 2026 | 241.50 | 242.50 | 230.00 | 232.00 | 232.00 | -5.69% | 700,818 |
| Jul 16, 2026 | 248.00 | 248.00 | 241.50 | 246.00 | 246.00 | -1.40% | 634,195 |
| Jul 15, 2026 | 256.00 | 256.00 | 248.50 | 249.50 | 249.50 | -1.19% | 329,048 |
| Jul 14, 2026 | 256.00 | 256.00 | 241.00 | 252.50 | 252.50 | -1.17% | 711,894 |
| Jul 13, 2026 | 275.50 | 275.50 | 254.50 | 255.50 | 255.50 | -6.24% | 1,160,055 |
| Jul 9, 2026 | 276.50 | 278.50 | 272.00 | 272.50 | 272.50 | -0.55% | 553,728 |
| Jul 8, 2026 | 271.00 | 274.00 | 266.00 | 274.00 | 274.00 | 1.11% | 435,555 |
| Jul 7, 2026 | 276.50 | 278.50 | 268.50 | 271.00 | 271.00 | -1.63% | 901,489 |
| Jul 6, 2026 | 272.50 | 277.50 | 270.50 | 275.50 | 275.50 | 2.04% | 970,546 |
| Jul 3, 2026 | 271.00 | 275.50 | 269.00 | 270.00 | 270.00 | -1.64% | 1,358,586 |
| Jul 2, 2026 | 246.00 | 274.50 | 246.00 | 274.50 | 274.50 | 2.87% | 1,783,283 |
| Jul 1, 2026 | 279.00 | 282.00 | 277.00 | 281.50 | 266.85 | 1.08% | 1,900,590 |
| Jun 30, 2026 | 272.00 | 281.00 | 263.50 | 278.50 | 264.00 | 3.92% | 2,491,138 |
| Jun 29, 2026 | 264.00 | 270.50 | 263.50 | 268.00 | 254.05 | 1.71% | 809,161 |
| Jun 26, 2026 | 277.00 | 277.00 | 263.00 | 263.50 | 249.78 | -5.39% | 1,172,855 |
| Jun 25, 2026 | 281.00 | 286.00 | 278.00 | 278.50 | 264.00 | -0.54% | 597,955 |
| Jun 24, 2026 | 280.00 | 284.50 | 276.00 | 280.00 | 265.43 | -1.58% | 686,636 |
| Jun 23, 2026 | 286.00 | 292.00 | 280.00 | 284.50 | 269.69 | -0.18% | 1,577,988 |
| Jun 22, 2026 | 276.00 | 288.50 | 276.00 | 285.00 | 270.17 | 3.64% | 1,886,905 |
| Jun 18, 2026 | 277.50 | 284.50 | 273.50 | 275.00 | 260.69 | -0.36% | 1,177,315 |
| Jun 17, 2026 | 270.50 | 276.50 | 268.50 | 276.00 | 261.63 | 2.03% | 752,154 |
| Jun 16, 2026 | 275.50 | 276.00 | 269.00 | 270.50 | 256.42 | -1.81% | 409,051 |
| Jun 15, 2026 | 276.00 | 278.00 | 273.00 | 275.50 | 261.16 | 1.29% | 594,614 |
| Jun 12, 2026 | 274.00 | 276.50 | 271.00 | 272.00 | 257.84 | 1.49% | 571,120 |
| Jun 11, 2026 | 256.50 | 268.00 | 255.00 | 268.00 | 254.05 | 4.48% | 958,971 |
| Jun 10, 2026 | 261.00 | 266.00 | 256.00 | 256.50 | 243.15 | -3.21% | 493,955 |
| Jun 9, 2026 | 258.00 | 268.00 | 255.00 | 265.00 | 251.21 | 3.92% | 576,298 |
| Jun 8, 2026 | 250.00 | 257.50 | 247.50 | 255.00 | 241.73 | -6.08% | 655,459 |
| Jun 5, 2026 | 275.50 | 277.00 | 268.00 | 271.50 | 257.37 | -1.09% | 782,755 |
| Jun 4, 2026 | 279.00 | 279.00 | 272.50 | 274.50 | 260.21 | -1.96% | 483,402 |
| Jun 3, 2026 | 283.00 | 283.00 | 280.00 | 280.00 | 265.43 | -0.53% | 553,682 |
| Jun 2, 2026 | 283.00 | 283.00 | 278.00 | 281.50 | 266.85 | -1.23% | 708,448 |
| Jun 1, 2026 | 272.00 | 285.00 | 272.00 | 285.00 | 270.17 | 1.97% | 1,347,025 |
| May 29, 2026 | 277.00 | 279.50 | 273.00 | 279.50 | 264.95 | 2.01% | 789,595 |
| May 28, 2026 | 281.00 | 284.00 | 270.50 | 274.00 | 259.74 | -2.49% | 1,171,334 |
| May 27, 2026 | 285.00 | 286.00 | 279.50 | 281.00 | 266.37 | -1.23% | 1,315,646 |
| May 26, 2026 | 285.00 | 285.00 | 278.50 | 284.50 | 269.69 | - | 1,687,048 |