Raydium Semiconductor Corporation (TPE:3592)
Taiwan · Delayed Price · Currency is TWD 219.50
-2.50 (-1.13%)
Sep 15, 2026, 1:30 PM CST
Raydium Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 222.00 | 222.50 | 219.50 | 219.50 | 219.50 | -1.13% | 149,879 |
| Sep 14, 2026 | 218.50 | 224.00 | 217.00 | 222.00 | 222.00 | 1.14% | 319,964 |
| Sep 11, 2026 | 220.50 | 221.00 | 218.50 | 219.50 | 219.50 | -0.90% | 279,828 |
| Sep 10, 2026 | 222.00 | 222.50 | 220.50 | 221.50 | 221.50 | -0.23% | 259,212 |
| Sep 9, 2026 | 220.50 | 223.50 | 220.50 | 222.00 | 222.00 | 1.60% | 297,876 |
| Sep 8, 2026 | 223.50 | 223.50 | 218.50 | 218.50 | 218.50 | -1.35% | 336,595 |
| Sep 7, 2026 | 224.50 | 224.50 | 221.50 | 221.50 | 221.50 | -1.12% | 211,242 |
| Sep 4, 2026 | 224.00 | 224.00 | 221.50 | 224.00 | 224.00 | 1.36% | 177,809 |
| Sep 3, 2026 | 227.00 | 227.50 | 221.00 | 221.00 | 221.00 | -2.43% | 254,513 |
| Sep 2, 2026 | 226.50 | 230.00 | 226.00 | 226.50 | 226.50 | 0.89% | 360,927 |
| Sep 1, 2026 | 221.00 | 228.50 | 221.00 | 224.50 | 224.50 | 2.51% | 452,448 |
| Aug 31, 2026 | 224.00 | 225.00 | 219.00 | 219.00 | 219.00 | -3.52% | 2,098,259 |
| Aug 28, 2026 | 230.00 | 230.50 | 226.50 | 227.00 | 227.00 | -0.44% | 235,725 |
| Aug 27, 2026 | 228.50 | 229.00 | 226.00 | 228.00 | 228.00 | 0.44% | 175,752 |
| Aug 26, 2026 | 227.00 | 228.50 | 225.50 | 227.00 | 227.00 | 0.67% | 138,418 |
| Aug 25, 2026 | 223.00 | 225.50 | 222.00 | 225.50 | 225.50 | 0.45% | 138,458 |
| Aug 24, 2026 | 225.50 | 229.00 | 223.50 | 224.50 | 224.50 | 0.45% | 240,118 |
| Aug 21, 2026 | 223.50 | 225.50 | 223.00 | 223.50 | 223.50 | - | 174,441 |
| Aug 20, 2026 | 227.50 | 229.00 | 222.00 | 223.50 | 223.50 | -0.67% | 257,190 |
| Aug 19, 2026 | 220.50 | 228.00 | 217.50 | 225.00 | 225.00 | 1.58% | 474,959 |
| Aug 18, 2026 | 230.00 | 230.00 | 221.50 | 221.50 | 221.50 | -3.49% | 466,282 |
| Aug 17, 2026 | 233.50 | 233.50 | 228.50 | 229.50 | 229.50 | -0.65% | 222,136 |
| Aug 14, 2026 | 237.00 | 237.50 | 231.00 | 231.00 | 231.00 | -1.91% | 340,404 |
| Aug 13, 2026 | 238.00 | 240.00 | 235.50 | 235.50 | 235.50 | -1.05% | 381,984 |
| Aug 12, 2026 | 238.00 | 240.50 | 237.50 | 238.00 | 238.00 | -0.42% | 309,159 |
| Aug 11, 2026 | 243.00 | 244.00 | 238.50 | 239.00 | 239.00 | -2.05% | 647,882 |
| Aug 10, 2026 | 243.50 | 245.50 | 241.00 | 244.00 | 244.00 | -0.20% | 548,574 |
| Aug 7, 2026 | 242.50 | 248.50 | 242.50 | 244.50 | 244.50 | -0.41% | 526,361 |
| Aug 6, 2026 | 240.00 | 248.00 | 238.00 | 245.50 | 245.50 | 0.82% | 607,817 |
| 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 |