RDC Semiconductor Co., Ltd. (TPEX:3228)
Taiwan · Delayed Price · Currency is TWD 174.00
+7.00 (4.19%)
Sep 24, 2026, 1:30 PM CST
RDC Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 141.00 | 141.50 | 139.00 | 141.00 | 141.00 | -0.35% | 95,403 |
| Aug 20, 2026 | 144.00 | 144.00 | 139.50 | 141.50 | 141.50 | 1.80% | 78,718 |
| Aug 19, 2026 | 140.00 | 142.00 | 138.00 | 139.00 | 139.00 | -0.71% | 127,179 |
| Aug 18, 2026 | 147.00 | 147.00 | 140.00 | 140.00 | 140.00 | -4.76% | 189,577 |
| Aug 17, 2026 | 154.00 | 155.00 | 145.00 | 147.00 | 147.00 | -1.34% | 160,638 |
| Aug 14, 2026 | 151.00 | 151.00 | 147.00 | 149.00 | 149.00 | - | 193,547 |
| Aug 13, 2026 | 148.50 | 155.00 | 148.00 | 149.00 | 149.00 | 2.05% | 363,359 |
| Aug 12, 2026 | 144.50 | 146.50 | 144.00 | 146.00 | 146.00 | - | 142,890 |
| Aug 11, 2026 | 144.50 | 146.00 | 141.50 | 146.00 | 146.00 | 1.04% | 103,351 |
| Aug 10, 2026 | 144.00 | 149.00 | 142.00 | 144.50 | 144.50 | 2.12% | 257,771 |
| Aug 7, 2026 | 145.00 | 146.50 | 138.00 | 141.50 | 141.50 | -3.41% | 266,093 |
| Aug 6, 2026 | 145.50 | 146.50 | 141.00 | 146.50 | 146.50 | 0.69% | 146,479 |
| Aug 5, 2026 | 148.00 | 148.00 | 144.50 | 145.50 | 145.50 | 0.34% | 259,909 |
| Aug 4, 2026 | 143.00 | 145.50 | 135.00 | 145.00 | 145.00 | 3.57% | 286,968 |
| Aug 3, 2026 | 139.50 | 145.00 | 135.00 | 140.00 | 140.00 | -0.36% | 247,392 |
| Jul 31, 2026 | 137.00 | 143.50 | 134.00 | 140.50 | 140.50 | 7.66% | 560,041 |
| Jul 30, 2026 | 135.00 | 140.00 | 127.00 | 130.50 | 130.50 | -3.69% | 452,633 |
| Jul 29, 2026 | 157.00 | 157.00 | 133.50 | 135.50 | 135.50 | -5.90% | 465,927 |
| Jul 28, 2026 | 152.00 | 153.00 | 144.00 | 144.00 | 144.00 | -5.88% | 283,953 |
| Jul 27, 2026 | 157.00 | 157.50 | 152.00 | 153.00 | 153.00 | -2.55% | 178,093 |
| Jul 24, 2026 | 160.00 | 161.00 | 156.50 | 157.00 | 157.00 | -1.57% | 156,921 |
| Jul 23, 2026 | 165.00 | 165.00 | 159.00 | 159.50 | 159.50 | -3.63% | 163,848 |
| Jul 22, 2026 | 161.00 | 167.00 | 161.00 | 165.50 | 165.50 | 2.80% | 168,393 |
| Jul 21, 2026 | 162.50 | 162.50 | 159.00 | 161.00 | 161.00 | 1.90% | 130,606 |
| Jul 20, 2026 | 164.00 | 164.00 | 153.50 | 158.00 | 158.00 | -0.94% | 209,304 |
| Jul 17, 2026 | 167.00 | 168.50 | 158.50 | 159.50 | 159.50 | -5.06% | 399,986 |