RDC Semiconductor Co., Ltd. (TPEX:3228)
Taiwan · Delayed Price · Currency is TWD 116.00
-6.00 (-4.92%)
Nov 6, 2026, 1:33 PM CST
RDC Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 110.00 | 117.00 | 110.00 | 116.00 | 116.00 | -4.92% | 520,216 |
| Nov 5, 2026 | 130.00 | 130.00 | 121.50 | 122.00 | 122.00 | -6.15% | 270,499 |
| Nov 4, 2026 | 132.00 | 134.00 | 124.50 | 130.00 | 130.00 | 0.78% | 266,176 |
| Nov 3, 2026 | 135.50 | 136.00 | 127.00 | 129.00 | 129.00 | -5.84% | 281,180 |
| Nov 2, 2026 | 135.50 | 139.00 | 135.50 | 137.00 | 137.00 | -0.72% | 109,000 |
| Oct 30, 2026 | 141.00 | 141.00 | 136.00 | 138.00 | 138.00 | -4.17% | 194,539 |
| Oct 29, 2026 | 146.00 | 147.50 | 144.00 | 144.00 | 144.00 | -1.37% | 94,806 |
| Oct 28, 2026 | 146.50 | 147.50 | 143.50 | 146.00 | 146.00 | 2.82% | 106,899 |
| Oct 27, 2026 | 145.00 | 145.50 | 141.00 | 142.00 | 142.00 | -2.07% | 154,201 |
| Oct 22, 2026 | 154.00 | 155.50 | 145.00 | 145.00 | 145.00 | -2.36% | 201,170 |
| Oct 21, 2026 | 150.00 | 152.00 | 147.00 | 148.50 | 148.50 | 1.02% | 354,690 |
| Oct 20, 2026 | 148.00 | 151.50 | 147.00 | 147.00 | 147.00 | -1.01% | 152,327 |
| Oct 19, 2026 | 150.50 | 150.50 | 146.00 | 148.50 | 148.50 | -3.26% | 255,745 |
| Oct 16, 2026 | 154.00 | 157.50 | 153.00 | 153.50 | 153.50 | 0.33% | 161,220 |
| Oct 15, 2026 | 158.00 | 158.00 | 153.00 | 153.00 | 153.00 | -4.08% | 246,291 |
| Oct 14, 2026 | 162.00 | 162.00 | 157.50 | 159.50 | 159.50 | 1.27% | 140,328 |
| Oct 13, 2026 | 160.50 | 162.00 | 155.50 | 157.50 | 157.50 | -1.87% | 289,993 |
| Oct 12, 2026 | 164.50 | 164.50 | 160.50 | 160.50 | 160.50 | -2.43% | 302,836 |
| Oct 8, 2026 | 166.00 | 166.00 | 161.50 | 164.50 | 164.50 | - | 315,074 |
| Oct 7, 2026 | 168.50 | 171.50 | 164.50 | 164.50 | 164.50 | -2.37% | 487,709 |
| Oct 6, 2026 | 172.00 | 174.00 | 167.00 | 168.50 | 168.50 | -2.03% | 347,198 |
| Oct 5, 2026 | 177.00 | 177.00 | 171.50 | 172.00 | 172.00 | -1.99% | 352,565 |
| Oct 2, 2026 | 183.00 | 183.00 | 174.00 | 175.50 | 175.50 | -2.23% | 443,483 |
| Oct 1, 2026 | 186.00 | 188.00 | 178.50 | 179.50 | 179.50 | -1.37% | 498,316 |
| Sep 30, 2026 | 186.50 | 186.50 | 177.50 | 182.00 | 182.00 | 1.11% | 609,570 |
| Sep 29, 2026 | 175.50 | 185.00 | 175.50 | 180.00 | 180.00 | 3.45% | 944,468 |
| Sep 24, 2026 | 167.00 | 174.00 | 164.00 | 174.00 | 174.00 | 4.19% | 206,081 |
| Sep 23, 2026 | 172.00 | 172.00 | 166.50 | 167.00 | 167.00 | -2.62% | 238,449 |
| Sep 22, 2026 | 178.00 | 180.00 | 169.50 | 171.50 | 171.50 | -1.44% | 346,441 |
| Sep 21, 2026 | 167.00 | 177.50 | 166.50 | 174.00 | 174.00 | 4.19% | 332,129 |
| Sep 18, 2026 | 165.50 | 168.50 | 164.50 | 167.00 | 167.00 | 1.83% | 175,529 |
| Sep 17, 2026 | 164.50 | 168.50 | 162.50 | 164.00 | 164.00 | -0.30% | 154,751 |
| Sep 16, 2026 | 161.00 | 165.00 | 161.00 | 164.50 | 164.50 | 2.49% | 121,412 |
| Sep 15, 2026 | 164.00 | 164.50 | 160.00 | 160.50 | 160.50 | -3.02% | 217,170 |
| Sep 14, 2026 | 166.00 | 166.00 | 163.00 | 165.50 | 165.50 | - | 136,523 |
| Sep 11, 2026 | 167.50 | 169.00 | 164.00 | 165.50 | 165.50 | -2.36% | 197,491 |
| Sep 10, 2026 | 172.50 | 174.00 | 168.00 | 169.50 | 169.50 | -2.31% | 232,866 |
| Sep 9, 2026 | 177.50 | 178.50 | 173.00 | 173.50 | 173.50 | -2.25% | 291,427 |
| Sep 8, 2026 | 179.00 | 184.50 | 177.50 | 177.50 | 177.50 | 0.28% | 324,053 |
| Sep 7, 2026 | 178.00 | 180.00 | 174.00 | 177.00 | 177.00 | 1.72% | 205,295 |
| Sep 4, 2026 | 173.50 | 180.00 | 170.00 | 174.00 | 174.00 | 1.75% | 235,818 |
| Sep 3, 2026 | 184.50 | 184.50 | 171.00 | 171.00 | 171.00 | -4.47% | 279,944 |
| Sep 2, 2026 | 178.00 | 188.00 | 175.00 | 179.00 | 179.00 | -0.56% | 631,351 |
| Sep 1, 2026 | 172.00 | 188.00 | 169.00 | 180.00 | 180.00 | 4.96% | 863,361 |
| Aug 31, 2026 | 163.00 | 171.50 | 159.00 | 171.50 | 171.50 | 3.00% | 511,856 |
| Aug 28, 2026 | 154.00 | 169.00 | 154.00 | 166.50 | 166.50 | 8.12% | 771,442 |
| Aug 27, 2026 | 159.00 | 162.00 | 153.00 | 154.00 | 154.00 | -1.28% | 526,708 |
| Aug 26, 2026 | 144.00 | 156.00 | 142.00 | 156.00 | 156.00 | 9.86% | 331,788 |
| Aug 25, 2026 | 139.50 | 142.00 | 137.50 | 142.00 | 142.00 | 1.79% | 90,574 |
| Aug 24, 2026 | 144.00 | 144.00 | 139.50 | 139.50 | 139.50 | -1.06% | 84,324 |