Raydium Semiconductor Corporation (TPE:3592)
Taiwan · Delayed Price · Currency is TWD 252.00
-0.50 (-0.20%)
Oct 22, 2026, 2:39 PM CST
Raydium Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 256.50 | 256.50 | 251.50 | 252.00 | 252.00 | -0.20% | 372,475 |
| Oct 21, 2026 | 254.00 | 255.00 | 251.00 | 252.50 | 252.50 | 0.80% | 345,669 |
| Oct 20, 2026 | 250.00 | 253.00 | 246.50 | 250.50 | 250.50 | 0.20% | 354,923 |
| Oct 19, 2026 | 253.00 | 257.00 | 250.00 | 250.00 | 250.00 | -1.96% | 771,243 |
| Oct 16, 2026 | 248.00 | 259.00 | 248.00 | 255.00 | 255.00 | 3.45% | 1,633,493 |
| Oct 15, 2026 | 243.50 | 251.00 | 241.00 | 246.50 | 246.50 | 0.41% | 991,839 |
| Oct 14, 2026 | 242.50 | 246.50 | 240.50 | 245.50 | 245.50 | 2.29% | 831,735 |
| Oct 13, 2026 | 234.50 | 240.00 | 232.00 | 240.00 | 240.00 | 1.69% | 610,839 |
| Oct 12, 2026 | 234.00 | 237.50 | 234.00 | 236.00 | 236.00 | 0.21% | 296,892 |
| Oct 8, 2026 | 236.00 | 236.00 | 233.00 | 235.50 | 235.50 | -0.21% | 342,858 |
| Oct 7, 2026 | 239.00 | 239.00 | 235.00 | 236.00 | 236.00 | -1.26% | 298,963 |
| Oct 6, 2026 | 237.50 | 239.00 | 236.00 | 239.00 | 239.00 | - | 387,328 |
| Oct 5, 2026 | 239.00 | 240.50 | 237.00 | 239.00 | 239.00 | - | 650,803 |
| Oct 2, 2026 | 239.50 | 239.50 | 235.00 | 239.00 | 239.00 | 0.42% | 493,326 |
| Oct 1, 2026 | 238.00 | 241.50 | 237.00 | 238.00 | 238.00 | 0.21% | 1,116,128 |
| Sep 30, 2026 | 228.50 | 239.00 | 225.50 | 237.50 | 237.50 | 5.56% | 1,752,047 |
| Sep 29, 2026 | 222.50 | 228.00 | 222.50 | 225.00 | 225.00 | 0.22% | 258,399 |
| Sep 24, 2026 | 224.50 | 226.00 | 220.50 | 224.50 | 224.50 | 0.67% | 258,281 |
| Sep 23, 2026 | 228.00 | 228.50 | 223.00 | 223.00 | 223.00 | -2.41% | 200,071 |
| Sep 22, 2026 | 227.00 | 229.50 | 225.50 | 228.50 | 228.50 | 1.33% | 365,699 |
| Sep 21, 2026 | 224.00 | 225.50 | 222.50 | 225.50 | 225.50 | 0.45% | 145,069 |
| Sep 18, 2026 | 226.00 | 226.00 | 223.50 | 224.50 | 224.50 | 0.45% | 222,326 |
| Sep 17, 2026 | 222.50 | 225.00 | 222.50 | 223.50 | 223.50 | 0.45% | 220,009 |
| Sep 16, 2026 | 221.50 | 223.50 | 221.00 | 222.50 | 222.50 | 1.37% | 164,962 |
| 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 |