RDC Semiconductor Co., Ltd. (TPEX:3228)
Taiwan · Delayed Price · Currency is TWD 126.00
+2.50 (2.02%)
At close: Mar 27, 2026
RDC Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 123.00 | 126.00 | 121.00 | 126.00 | - | 2.02% | 167,895 |
| Mar 26, 2026 | 125.50 | 129.00 | 123.50 | 123.50 | 123.50 | 0.41% | 320,626 |
| Mar 25, 2026 | 125.00 | 126.00 | 122.50 | 123.00 | 123.00 | -0.81% | 217,963 |
| Mar 24, 2026 | 122.00 | 127.00 | 120.50 | 124.00 | 124.00 | 2.90% | 368,398 |
| Mar 23, 2026 | 122.50 | 124.00 | 120.00 | 120.50 | 120.50 | -2.82% | 290,330 |
| Mar 20, 2026 | 127.00 | 128.00 | 123.00 | 124.00 | 124.00 | -0.40% | 376,590 |
| Mar 19, 2026 | 130.50 | 130.50 | 124.50 | 124.50 | 124.50 | -4.60% | 458,485 |
| Mar 18, 2026 | 132.00 | 132.00 | 128.50 | 130.50 | 130.50 | - | 286,750 |
| Mar 17, 2026 | 129.00 | 133.00 | 128.50 | 130.50 | 130.50 | 1.56% | 290,006 |
| Mar 16, 2026 | 132.00 | 132.00 | 128.00 | 128.50 | 128.50 | -1.15% | 231,255 |
| Mar 13, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -0.76% | 175,931 |
| Mar 12, 2026 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | -0.76% | 212,144 |
| Mar 11, 2026 | 129.00 | 132.50 | 129.00 | 132.00 | 132.00 | 3.13% | 216,484 |
| Mar 10, 2026 | 129.00 | 133.00 | 126.50 | 128.00 | 128.00 | 1.19% | 151,966 |
| Mar 9, 2026 | 125.00 | 129.00 | 122.00 | 126.50 | 126.50 | -4.53% | 270,065 |
| Mar 6, 2026 | 131.50 | 135.00 | 131.50 | 132.50 | 132.50 | -1.12% | 161,544 |
| Mar 5, 2026 | 138.50 | 140.00 | 131.00 | 134.00 | 134.00 | 0.37% | 371,882 |
| Mar 4, 2026 | 136.50 | 140.00 | 129.50 | 133.50 | 133.50 | -6.97% | 702,042 |
| Mar 3, 2026 | 149.00 | 155.00 | 143.50 | 143.50 | 143.50 | 1.77% | 1,895,475 |
| Mar 2, 2026 | 128.00 | 141.00 | 125.00 | 141.00 | 141.00 | 9.73% | 769,874 |
| Feb 26, 2026 | 125.00 | 129.50 | 125.00 | 128.50 | 128.50 | 1.98% | 222,508 |
| Feb 25, 2026 | 130.50 | 130.50 | 126.00 | 126.00 | 126.00 | -1.95% | 238,419 |
| Feb 24, 2026 | 128.50 | 130.50 | 127.00 | 128.50 | 128.50 | 0.78% | 206,919 |
| Feb 23, 2026 | 126.00 | 129.50 | 126.00 | 127.50 | 127.50 | 1.19% | 266,581 |
| Feb 11, 2026 | 125.00 | 126.00 | 121.50 | 126.00 | 126.00 | -0.79% | 300,031 |
| Feb 10, 2026 | 123.00 | 128.00 | 123.00 | 127.00 | 127.00 | 3.25% | 229,191 |
| Feb 9, 2026 | 129.00 | 129.00 | 122.50 | 123.00 | 123.00 | 0.41% | 230,746 |
| Feb 6, 2026 | 128.00 | 128.00 | 120.00 | 122.50 | 122.50 | -4.30% | 341,314 |
| Feb 5, 2026 | 131.00 | 133.00 | 128.00 | 128.00 | 128.00 | -3.76% | 314,254 |
| Feb 4, 2026 | 133.50 | 134.00 | 130.00 | 133.00 | 133.00 | -0.37% | 354,141 |
| Feb 3, 2026 | 141.00 | 141.00 | 131.00 | 133.50 | 133.50 | -1.84% | 607,647 |
| Feb 2, 2026 | 141.00 | 142.00 | 132.50 | 136.00 | 136.00 | -4.23% | 685,264 |
| Jan 30, 2026 | 148.00 | 149.50 | 142.00 | 142.00 | 142.00 | -6.27% | 685,924 |
| Jan 29, 2026 | 156.00 | 156.00 | 147.50 | 151.50 | 151.50 | -0.66% | 931,017 |
| Jan 28, 2026 | 147.50 | 155.00 | 140.50 | 152.50 | 152.50 | 2.35% | 1,201,619 |
| Jan 27, 2026 | 150.00 | 153.00 | 146.50 | 149.00 | 149.00 | 3.47% | 2,203,275 |
| Jan 26, 2026 | 137.50 | 144.00 | 137.00 | 144.00 | 144.00 | 9.92% | 1,424,722 |
| Jan 23, 2026 | 121.50 | 131.00 | 120.50 | 131.00 | 131.00 | 9.62% | 1,313,304 |
| Jan 22, 2026 | 119.50 | 120.00 | 117.00 | 119.50 | 119.50 | 1.70% | 288,724 |
| Jan 21, 2026 | 119.50 | 119.50 | 117.00 | 117.50 | 117.50 | -2.08% | 451,597 |
| Jan 20, 2026 | 120.50 | 122.50 | 119.00 | 120.00 | 120.00 | -0.41% | 373,401 |
| Jan 19, 2026 | 119.00 | 122.00 | 119.00 | 120.50 | 120.50 | 0.42% | 365,946 |
| Jan 16, 2026 | 123.00 | 123.00 | 119.50 | 120.00 | 120.00 | -2.44% | 386,151 |
| Jan 15, 2026 | 122.50 | 123.00 | 121.00 | 123.00 | 123.00 | -0.40% | 218,921 |
| Jan 14, 2026 | 125.00 | 125.50 | 123.00 | 123.50 | 123.50 | -1.20% | 235,018 |
| Jan 13, 2026 | 128.50 | 133.00 | 124.50 | 125.00 | 125.00 | -1.19% | 442,476 |
| Jan 12, 2026 | 122.50 | 128.00 | 122.50 | 126.50 | 126.50 | 3.27% | 258,071 |
| Jan 9, 2026 | 122.00 | 122.50 | 119.00 | 122.50 | 122.50 | 0.82% | 173,844 |
| Jan 8, 2026 | 125.00 | 125.50 | 121.50 | 121.50 | 121.50 | -3.19% | 227,217 |
| Jan 7, 2026 | 122.00 | 128.50 | 122.00 | 125.50 | 125.50 | 2.87% | 348,812 |