RDC Semiconductor Co., Ltd. (TPEX:3228)
Taiwan · Delayed Price · Currency is TWD 142.00
+0.50 (0.35%)
Sep 8, 2025, 1:30 PM CST
RDC Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 143.00 | 144.50 | 140.50 | 141.50 | 141.50 | - | 133,139 |
| Sep 4, 2025 | 146.50 | 146.50 | 141.50 | 141.50 | 141.50 | -2.41% | 170,432 |
| Sep 3, 2025 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 3.20% | 156,158 |
| Sep 2, 2025 | 143.00 | 144.00 | 139.50 | 140.50 | 140.50 | -1.06% | 236,909 |
| Sep 1, 2025 | 147.00 | 147.00 | 142.00 | 142.00 | 142.00 | -3.40% | 311,291 |
| Aug 29, 2025 | 147.00 | 148.50 | 144.50 | 147.00 | 147.00 | 1.03% | 217,855 |
| Aug 28, 2025 | 152.00 | 152.00 | 145.00 | 145.50 | 145.50 | -2.35% | 324,665 |
| Aug 27, 2025 | 146.00 | 152.00 | 143.00 | 149.00 | 149.00 | 3.47% | 420,274 |
| Aug 26, 2025 | 144.00 | 146.00 | 143.00 | 144.00 | 144.00 | - | 203,713 |
| Aug 25, 2025 | 145.50 | 148.50 | 143.50 | 144.00 | 144.00 | -0.69% | 234,645 |
| Aug 22, 2025 | 150.00 | 151.00 | 145.00 | 145.00 | 145.00 | -3.01% | 294,366 |
| Aug 21, 2025 | 156.00 | 156.00 | 147.50 | 149.50 | 149.50 | -2.92% | 424,969 |
| Aug 20, 2025 | 159.00 | 159.00 | 151.50 | 154.00 | 154.00 | -0.65% | 782,453 |
| Aug 19, 2025 | 142.00 | 155.00 | 136.00 | 155.00 | 155.00 | 9.93% | 997,419 |
| Aug 18, 2025 | 141.00 | 142.00 | 138.50 | 141.00 | 141.00 | -1.05% | 261,736 |
| Aug 15, 2025 | 145.00 | 146.50 | 141.00 | 142.50 | 142.50 | -1.72% | 323,508 |
| Aug 14, 2025 | 148.50 | 149.00 | 145.00 | 145.00 | 145.00 | -2.36% | 355,652 |
| Aug 13, 2025 | 149.50 | 152.00 | 148.50 | 148.50 | 148.50 | - | 185,384 |
| Aug 12, 2025 | 149.50 | 150.50 | 148.50 | 148.50 | 148.50 | -0.67% | 208,920 |
| Aug 11, 2025 | 153.50 | 154.50 | 148.50 | 149.50 | 149.50 | -3.55% | 572,074 |
| Aug 8, 2025 | 150.50 | 157.00 | 149.50 | 155.00 | 155.00 | 2.65% | 449,364 |
| Aug 7, 2025 | 152.00 | 153.50 | 150.00 | 151.00 | 151.00 | - | 223,868 |
| Aug 6, 2025 | 154.50 | 154.50 | 150.50 | 151.00 | 151.00 | -2.27% | 262,936 |
| Aug 5, 2025 | 153.00 | 155.50 | 153.00 | 154.50 | 154.50 | 1.64% | 166,101 |
| Aug 4, 2025 | 153.00 | 156.00 | 150.50 | 152.00 | 152.00 | -2.56% | 310,826 |
| Aug 1, 2025 | 151.00 | 158.00 | 150.00 | 156.00 | 156.00 | 0.32% | 232,946 |
| Jul 31, 2025 | 158.00 | 159.00 | 153.50 | 155.50 | 155.50 | -1.58% | 250,264 |
| Jul 30, 2025 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | -1.25% | 138,137 |
| Jul 29, 2025 | 163.00 | 163.00 | 158.50 | 160.00 | 160.00 | -1.84% | 205,400 |
| Jul 28, 2025 | 164.50 | 165.00 | 162.00 | 163.00 | 163.00 | 0.62% | 98,563 |
| Jul 25, 2025 | 163.00 | 165.00 | 161.50 | 162.00 | 162.00 | -0.31% | 124,205 |
| Jul 24, 2025 | 165.00 | 165.00 | 161.00 | 162.50 | 162.50 | -0.61% | 135,234 |
| Jul 23, 2025 | 162.50 | 165.00 | 161.00 | 163.50 | 163.50 | 1.24% | 121,435 |
| Jul 22, 2025 | 171.00 | 171.00 | 161.00 | 161.50 | 161.50 | -4.44% | 406,065 |
| Jul 21, 2025 | 170.50 | 170.50 | 167.50 | 169.00 | 169.00 | -0.29% | 158,065 |
| Jul 18, 2025 | 172.50 | 173.50 | 168.50 | 169.50 | 169.50 | -0.29% | 209,980 |
| Jul 17, 2025 | 172.00 | 174.50 | 169.50 | 170.00 | 170.00 | -1.16% | 188,388 |
| Jul 16, 2025 | 172.50 | 177.50 | 170.00 | 172.00 | 172.00 | 2.08% | 519,240 |
| Jul 15, 2025 | 163.50 | 171.00 | 163.50 | 168.50 | 168.50 | 3.06% | 219,579 |
| Jul 14, 2025 | 169.00 | 169.00 | 163.50 | 163.50 | 163.50 | -3.25% | 255,379 |
| Jul 11, 2025 | 172.00 | 174.00 | 168.50 | 169.00 | 169.00 | -1.74% | 278,722 |
| Jul 10, 2025 | 164.00 | 173.00 | 162.50 | 172.00 | 172.00 | 5.85% | 616,899 |
| Jul 9, 2025 | 162.00 | 162.50 | 159.50 | 162.50 | 162.50 | 1.88% | 213,394 |
| Jul 8, 2025 | 157.50 | 167.00 | 157.50 | 159.50 | 159.50 | 0.95% | 290,682 |
| Jul 7, 2025 | 159.50 | 159.50 | 157.00 | 158.00 | 158.00 | -0.94% | 142,036 |
| Jul 4, 2025 | 167.50 | 168.00 | 159.00 | 159.50 | 159.50 | -4.49% | 350,214 |
| Jul 3, 2025 | 167.50 | 171.00 | 167.00 | 167.00 | 167.00 | - | 159,740 |
| Jul 2, 2025 | 169.00 | 171.50 | 167.00 | 167.00 | 167.00 | -1.18% | 209,721 |
| Jul 1, 2025 | 165.00 | 173.00 | 165.00 | 169.00 | 169.00 | 3.05% | 352,539 |
| Jun 30, 2025 | 173.00 | 173.00 | 164.00 | 164.00 | 164.00 | -2.38% | 268,164 |