RDC Semiconductor Co., Ltd. (TPEX:3228)
Taiwan · Delayed Price · Currency is TWD 173.50
-6.00 (-3.34%)
At close: Jul 9, 2026
RDC Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 179.50 | 180.50 | 173.50 | 173.50 | 173.50 | -3.34% | 409,231 |
| Jul 8, 2026 | 177.00 | 181.00 | 175.50 | 179.50 | 179.50 | 0.84% | 249,826 |
| Jul 7, 2026 | 185.00 | 186.50 | 177.00 | 178.00 | 178.00 | -3.52% | 434,882 |
| Jul 6, 2026 | 186.00 | 190.00 | 183.50 | 184.50 | 184.50 | 1.65% | 452,162 |
| Jul 3, 2026 | 181.00 | 186.50 | 180.50 | 181.50 | 181.50 | -2.16% | 329,858 |
| Jul 2, 2026 | 184.50 | 193.50 | 179.50 | 185.50 | 185.50 | 3.34% | 674,996 |
| Jul 1, 2026 | 183.00 | 185.00 | 178.50 | 179.50 | 179.50 | - | 336,686 |
| Jun 30, 2026 | 181.50 | 181.50 | 177.00 | 179.50 | 179.50 | 1.99% | 298,917 |
| Jun 29, 2026 | 183.00 | 186.00 | 175.50 | 176.00 | 176.00 | -5.12% | 745,418 |
| Jun 26, 2026 | 176.50 | 194.00 | 173.50 | 185.50 | 185.50 | 5.10% | 1,421,173 |
| Jun 25, 2026 | 182.50 | 185.50 | 176.00 | 176.50 | 176.50 | -2.22% | 409,774 |
| Jun 24, 2026 | 186.00 | 186.00 | 179.50 | 180.50 | 180.50 | -3.48% | 448,221 |
| Jun 23, 2026 | 196.00 | 200.00 | 187.00 | 187.00 | 187.00 | -4.35% | 582,555 |
| Jun 22, 2026 | 191.00 | 200.00 | 187.00 | 195.50 | 195.50 | 6.54% | 742,300 |
| Jun 18, 2026 | 182.00 | 184.50 | 180.50 | 183.50 | 183.50 | 1.10% | 442,864 |
| Jun 17, 2026 | 182.00 | 184.00 | 179.00 | 181.50 | 181.50 | -5.96% | 783,315 |
| Jun 16, 2026 | 184.50 | 194.00 | 179.50 | 193.00 | 193.00 | 9.35% | 1,416,676 |
| Jun 15, 2026 | 162.50 | 176.50 | 161.50 | 176.50 | 176.50 | 9.97% | 340,599 |
| Jun 12, 2026 | 164.00 | 165.50 | 160.50 | 160.50 | 160.50 | -0.31% | 328,298 |
| Jun 11, 2026 | 159.00 | 167.00 | 158.50 | 161.00 | 161.00 | - | 436,364 |
| Jun 10, 2026 | 167.50 | 173.00 | 159.00 | 161.00 | 161.00 | -5.85% | 627,445 |
| Jun 9, 2026 | 173.00 | 173.00 | 167.50 | 171.00 | 171.00 | 2.09% | 356,339 |
| Jun 8, 2026 | 163.00 | 170.00 | 162.50 | 167.50 | 167.50 | -7.20% | 527,595 |
| Jun 5, 2026 | 185.50 | 188.50 | 178.50 | 180.50 | 180.50 | -2.70% | 732,577 |
| Jun 4, 2026 | 190.00 | 192.00 | 185.50 | 185.50 | 185.50 | -2.37% | 533,270 |
| Jun 3, 2026 | 194.50 | 196.50 | 189.50 | 190.00 | 190.00 | -2.31% | 559,506 |
| Jun 2, 2026 | 204.00 | 204.00 | 189.00 | 194.50 | 194.50 | -1.02% | 762,674 |
| Jun 1, 2026 | 203.00 | 205.00 | 196.00 | 196.50 | 196.50 | -2.24% | 855,189 |
| May 29, 2026 | 206.00 | 206.00 | 200.00 | 201.00 | 201.00 | - | 567,700 |
| May 28, 2026 | 211.00 | 215.00 | 200.00 | 201.00 | 201.00 | -4.51% | 1,183,967 |
| May 27, 2026 | 226.00 | 227.50 | 208.00 | 210.50 | 210.50 | -4.32% | 1,096,877 |
| May 26, 2026 | 236.00 | 236.00 | 219.50 | 220.00 | 220.00 | -4.35% | 1,311,434 |
| May 25, 2026 | 213.00 | 232.00 | 213.00 | 230.00 | 230.00 | 8.75% | 1,406,540 |
| May 22, 2026 | 211.50 | 222.00 | 208.00 | 211.50 | 211.50 | 0.71% | 1,072,489 |
| May 21, 2026 | 212.00 | 215.00 | 207.00 | 210.00 | 210.00 | 6.06% | 1,627,468 |
| May 20, 2026 | 185.00 | 198.00 | 185.00 | 198.00 | 198.00 | 10.00% | 986,811 |
| May 19, 2026 | 197.50 | 198.00 | 178.50 | 180.00 | 180.00 | -9.09% | 1,707,901 |
| May 18, 2026 | 199.00 | 200.00 | 190.50 | 198.00 | 198.00 | -0.50% | 752,651 |
| May 15, 2026 | 210.00 | 213.50 | 195.00 | 199.00 | 199.00 | -3.86% | 1,317,831 |
| May 14, 2026 | 213.00 | 216.00 | 207.00 | 207.00 | 207.00 | -1.90% | 996,634 |
| May 13, 2026 | 215.00 | 219.00 | 204.50 | 211.00 | 211.00 | -6.84% | 1,642,297 |
| May 12, 2026 | 236.00 | 248.50 | 222.00 | 226.50 | 226.50 | -6.21% | 1,847,696 |
| May 11, 2026 | 235.00 | 250.00 | 232.00 | 241.50 | 241.50 | -0.21% | 920,156 |
| May 8, 2026 | 249.50 | 256.50 | 232.00 | 242.00 | 242.00 | -6.02% | 1,198,927 |
| May 7, 2026 | 244.00 | 262.00 | 244.00 | 257.50 | 257.50 | 6.40% | 1,189,701 |
| May 6, 2026 | 231.00 | 242.00 | 221.00 | 242.00 | 242.00 | 10.00% | 1,502,833 |
| May 5, 2026 | 209.00 | 220.00 | 205.00 | 220.00 | 220.00 | 10.00% | 1,170,927 |
| May 4, 2026 | 205.00 | 209.00 | 200.00 | 200.00 | 200.00 | 1.01% | 677,779 |
| Apr 30, 2026 | 198.00 | 203.00 | 190.00 | 198.00 | 198.00 | - | 714,055 |
| Apr 29, 2026 | 216.50 | 216.50 | 195.00 | 198.00 | 198.00 | -8.55% | 1,553,837 |