Raydium Semiconductor Corporation (TPE:3592)
Taiwan · Delayed Price · Currency is TWD 246.00
-3.50 (-1.40%)
Jul 16, 2026, 1:30 PM CST
Raydium Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 268.50 | 285.00 | 264.00 | 284.50 | 269.69 | 7.16% | 2,901,652 |
| May 22, 2026 | 268.50 | 269.50 | 262.50 | 265.50 | 251.68 | -0.19% | 907,092 |
| May 21, 2026 | 258.50 | 268.00 | 258.50 | 266.00 | 252.15 | 3.91% | 1,095,781 |
| May 20, 2026 | 248.50 | 257.00 | 247.50 | 256.00 | 242.68 | 3.02% | 737,094 |
| May 19, 2026 | 251.00 | 254.00 | 248.50 | 248.50 | 235.57 | -1.19% | 399,511 |
| May 18, 2026 | 245.00 | 254.50 | 242.50 | 251.50 | 238.41 | 1.21% | 476,873 |
| May 15, 2026 | 265.00 | 265.00 | 246.00 | 248.50 | 235.57 | -5.51% | 1,702,216 |
| May 14, 2026 | 263.00 | 267.00 | 262.00 | 263.00 | 249.31 | 1.35% | 1,058,865 |
| May 13, 2026 | 258.50 | 268.00 | 257.00 | 259.50 | 245.99 | -0.57% | 1,973,563 |
| May 12, 2026 | 265.00 | 267.50 | 259.50 | 261.00 | 247.41 | -0.95% | 1,534,049 |
| May 11, 2026 | 274.50 | 274.50 | 257.00 | 263.50 | 249.78 | 1.93% | 2,486,508 |
| May 8, 2026 | 247.00 | 262.00 | 247.00 | 258.50 | 245.05 | 6.60% | 2,731,957 |
| May 7, 2026 | 238.50 | 243.00 | 236.00 | 242.50 | 229.88 | 2.97% | 1,068,723 |
| May 6, 2026 | 241.50 | 241.50 | 228.00 | 235.50 | 223.24 | -2.28% | 1,911,618 |