RDC Semiconductor Co., Ltd. (TPEX:3228)
Taiwan · Delayed Price · Currency is TWD 242.00
-15.50 (-6.02%)
May 8, 2026, 1:30 PM CST
RDC Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 216.00 | 224.00 | 216.00 | 216.50 | 216.50 | -0.69% | 689,172 |
| Apr 27, 2026 | 213.00 | 237.00 | 213.00 | 218.00 | 218.00 | -0.23% | 1,414,293 |
| Apr 24, 2026 | 211.50 | 220.50 | 201.50 | 218.50 | 218.50 | 8.44% | 3,132,652 |
| Apr 23, 2026 | 195.00 | 201.50 | 176.00 | 201.50 | 201.50 | 9.81% | 5,102,196 |
| Apr 22, 2026 | 172.00 | 183.50 | 171.00 | 183.50 | 183.50 | 9.88% | 1,456,940 |
| Apr 21, 2026 | 160.00 | 167.00 | 154.00 | 167.00 | 167.00 | 9.87% | 2,230,706 |
| Apr 20, 2026 | 140.00 | 152.00 | 139.50 | 152.00 | 152.00 | 9.75% | 1,199,455 |
| Apr 17, 2026 | 134.50 | 140.50 | 133.50 | 138.50 | 138.50 | 2.97% | 597,751 |
| Apr 16, 2026 | 131.50 | 139.00 | 131.50 | 134.50 | 134.50 | 2.28% | 620,441 |
| Apr 15, 2026 | 135.50 | 136.00 | 131.50 | 131.50 | 131.50 | -1.87% | 306,997 |
| Apr 14, 2026 | 137.00 | 138.00 | 133.00 | 134.00 | 134.00 | -0.37% | 249,568 |
| Apr 13, 2026 | 129.00 | 135.50 | 129.00 | 134.50 | 134.50 | 4.26% | 261,383 |
| Apr 10, 2026 | 128.50 | 130.50 | 128.50 | 129.00 | 129.00 | 0.78% | 182,084 |
| Apr 9, 2026 | 135.00 | 135.50 | 127.50 | 128.00 | 128.00 | -5.54% | 474,025 |
| Apr 8, 2026 | 133.50 | 136.50 | 133.50 | 135.50 | 135.50 | 1.88% | 285,091 |
| Apr 7, 2026 | 130.50 | 134.50 | 130.00 | 133.00 | 133.00 | 0.76% | 248,828 |
| Apr 2, 2026 | 137.50 | 137.50 | 130.00 | 132.00 | 132.00 | -2.22% | 411,703 |
| Apr 1, 2026 | 133.50 | 143.00 | 133.50 | 135.00 | 135.00 | 1.89% | 676,979 |
| Mar 31, 2026 | 137.00 | 141.50 | 130.50 | 132.50 | 132.50 | -4.33% | 799,275 |
| Mar 30, 2026 | 123.00 | 138.50 | 123.00 | 138.50 | 138.50 | 9.92% | 943,180 |
| Mar 27, 2026 | 123.00 | 126.00 | 121.00 | 126.00 | 126.00 | 2.02% | 167,943 |
| Mar 26, 2026 | 125.50 | 129.00 | 123.50 | 123.50 | 123.50 | 0.41% | 320,626 |
| Mar 25, 2026 | 125.00 | 126.00 | 122.50 | 123.00 | 123.00 | -0.81% | 217,963 |
| Mar 24, 2026 | 122.00 | 127.00 | 120.50 | 124.00 | 124.00 | 2.90% | 368,398 |
| Mar 23, 2026 | 122.50 | 124.00 | 120.00 | 120.50 | 120.50 | -2.82% | 290,330 |
| Mar 20, 2026 | 127.00 | 128.00 | 123.00 | 124.00 | 124.00 | -0.40% | 376,590 |
| Mar 19, 2026 | 130.50 | 130.50 | 124.50 | 124.50 | 124.50 | -4.60% | 458,485 |
| Mar 18, 2026 | 132.00 | 132.00 | 128.50 | 130.50 | 130.50 | - | 286,750 |
| Mar 17, 2026 | 129.00 | 133.00 | 128.50 | 130.50 | 130.50 | 1.56% | 290,006 |
| Mar 16, 2026 | 132.00 | 132.00 | 128.00 | 128.50 | 128.50 | -1.15% | 231,255 |
| Mar 13, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -0.76% | 175,931 |
| Mar 12, 2026 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | -0.76% | 212,144 |
| Mar 11, 2026 | 129.00 | 132.50 | 129.00 | 132.00 | 132.00 | 3.13% | 216,484 |
| Mar 10, 2026 | 129.00 | 133.00 | 126.50 | 128.00 | 128.00 | 1.19% | 151,966 |
| Mar 9, 2026 | 125.00 | 129.00 | 122.00 | 126.50 | 126.50 | -4.53% | 270,065 |
| Mar 6, 2026 | 131.50 | 135.00 | 131.50 | 132.50 | 132.50 | -1.12% | 161,544 |
| Mar 5, 2026 | 138.50 | 140.00 | 131.00 | 134.00 | 134.00 | 0.37% | 371,882 |
| Mar 4, 2026 | 136.50 | 140.00 | 129.50 | 133.50 | 133.50 | -6.97% | 702,042 |
| Mar 3, 2026 | 149.00 | 155.00 | 143.50 | 143.50 | 143.50 | 1.77% | 1,895,475 |
| Mar 2, 2026 | 128.00 | 141.00 | 125.00 | 141.00 | 141.00 | 9.73% | 769,874 |
| Feb 26, 2026 | 125.00 | 129.50 | 125.00 | 128.50 | 128.50 | 1.98% | 222,508 |
| Feb 25, 2026 | 130.50 | 130.50 | 126.00 | 126.00 | 126.00 | -1.95% | 238,419 |
| Feb 24, 2026 | 128.50 | 130.50 | 127.00 | 128.50 | 128.50 | 0.78% | 206,919 |