RDC Semiconductor Co., Ltd. (TPEX:3228)
Taiwan · Delayed Price · Currency is TWD 143.50
+3.50 (2.50%)
Oct 31, 2025, 2:32 PM CST
RDC Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 140.00 | 144.00 | 140.00 | 143.50 | 143.50 | 2.50% | 143,092 |
| Oct 30, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -1.75% | 206,132 |
| Oct 29, 2025 | 142.50 | 146.00 | 142.00 | 142.50 | 142.50 | - | 160,441 |
| Oct 28, 2025 | 144.00 | 144.00 | 142.00 | 142.50 | 142.50 | -1.04% | 153,905 |
| Oct 27, 2025 | 148.00 | 148.00 | 143.50 | 144.00 | 144.00 | -0.35% | 211,471 |
| Oct 23, 2025 | 148.00 | 148.00 | 143.50 | 144.50 | 144.50 | -1.37% | 145,475 |
| Oct 22, 2025 | 151.00 | 151.00 | 146.00 | 146.50 | 146.50 | -1.68% | 229,044 |
| Oct 21, 2025 | 147.00 | 154.50 | 147.00 | 149.00 | 149.00 | 2.05% | 315,982 |
| Oct 20, 2025 | 146.00 | 146.50 | 144.50 | 146.00 | 146.00 | - | 149,078 |
| Oct 17, 2025 | 146.50 | 149.50 | 144.50 | 146.00 | 146.00 | - | 190,220 |
| Oct 16, 2025 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | 1.04% | 181,320 |
| Oct 15, 2025 | 143.00 | 147.00 | 143.00 | 144.50 | 144.50 | 1.40% | 141,371 |
| Oct 14, 2025 | 149.00 | 149.50 | 142.00 | 142.50 | 142.50 | -2.40% | 306,139 |
| Oct 13, 2025 | 140.00 | 147.00 | 140.00 | 146.00 | 146.00 | -2.67% | 275,919 |
| Oct 9, 2025 | 153.50 | 156.00 | 150.00 | 150.00 | 150.00 | -1.96% | 405,194 |
| Oct 8, 2025 | 158.50 | 158.50 | 153.00 | 153.00 | 153.00 | -1.92% | 192,046 |
| Oct 7, 2025 | 161.50 | 161.50 | 155.00 | 156.00 | 156.00 | -0.95% | 338,091 |
| Oct 3, 2025 | 156.00 | 162.00 | 156.00 | 157.50 | 157.50 | 2.94% | 420,258 |
| Oct 2, 2025 | 158.00 | 158.00 | 152.50 | 153.00 | 153.00 | -1.29% | 246,890 |
| Oct 1, 2025 | 157.00 | 160.00 | 154.00 | 155.00 | 155.00 | -0.64% | 312,183 |
| Sep 30, 2025 | 162.00 | 162.00 | 156.00 | 156.00 | 156.00 | -3.70% | 350,556 |
| Sep 29, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Sep 26, 2025 | 164.00 | 164.00 | 155.50 | 162.00 | 162.00 | -0.92% | 455,483 |
| Sep 25, 2025 | 173.50 | 173.50 | 163.50 | 163.50 | 163.50 | -4.11% | 633,676 |
| Sep 24, 2025 | 168.00 | 176.00 | 168.00 | 170.50 | 170.50 | 3.65% | 1,087,567 |
| Sep 23, 2025 | 162.50 | 168.50 | 158.50 | 164.50 | 164.50 | 3.13% | 707,563 |
| Sep 22, 2025 | 166.50 | 167.50 | 159.00 | 159.50 | 159.50 | -4.20% | 669,733 |
| Sep 19, 2025 | 167.50 | 176.00 | 165.00 | 166.50 | 166.50 | -1.48% | 1,370,075 |
| Sep 18, 2025 | 160.00 | 172.00 | 154.00 | 169.00 | 169.00 | 7.64% | 2,146,884 |
| Sep 17, 2025 | 142.50 | 157.00 | 142.50 | 157.00 | 157.00 | 9.79% | 1,241,713 |
| Sep 16, 2025 | 139.00 | 146.00 | 138.00 | 143.00 | 143.00 | 2.88% | 347,823 |
| Sep 15, 2025 | 138.50 | 142.50 | 136.50 | 139.00 | 139.00 | - | 199,243 |
| Sep 12, 2025 | 140.50 | 140.50 | 138.50 | 139.00 | 139.00 | -0.36% | 189,788 |
| Sep 11, 2025 | 143.50 | 146.00 | 139.50 | 139.50 | 139.50 | -2.45% | 397,098 |
| Sep 10, 2025 | 144.00 | 146.00 | 142.50 | 143.00 | 143.00 | 0.35% | 192,335 |
| Sep 9, 2025 | 142.00 | 148.00 | 141.50 | 142.50 | 142.50 | 0.35% | 279,266 |
| Sep 8, 2025 | 144.00 | 144.00 | 141.50 | 142.00 | 142.00 | 0.35% | 116,922 |
| Sep 5, 2025 | 143.00 | 144.50 | 140.50 | 141.50 | 141.50 | - | 133,875 |
| 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 |