Radbon Electronics Co., Ltd. (TPEX:7893)
Taiwan · Delayed Price · Currency is TWD 205.00
+4.00 (1.99%)
At close: May 29, 2026
Radbon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 200.50 | 211.00 | 200.50 | 205.00 | 205.00 | 1.99% | 44,185 |
| May 28, 2026 | 204.50 | 205.00 | 200.00 | 201.00 | 201.00 | -1.71% | 91,149 |
| May 27, 2026 | 213.00 | 213.00 | 199.00 | 204.50 | 204.50 | -3.99% | 76,292 |
| May 26, 2026 | 214.00 | 216.00 | 210.00 | 213.00 | 213.00 | -0.93% | 57,287 |
| May 25, 2026 | 221.00 | 222.00 | 210.50 | 215.00 | 215.00 | -0.92% | 108,371 |
| May 22, 2026 | 208.00 | 240.50 | 208.00 | 217.00 | 217.00 | 4.33% | 147,294 |
| May 21, 2026 | 202.50 | 208.00 | 202.00 | 208.00 | 208.00 | 2.21% | 31,892 |
| May 20, 2026 | 209.00 | 212.00 | 202.00 | 203.50 | 203.50 | -2.63% | 37,380 |
| May 19, 2026 | 204.00 | 209.00 | 202.50 | 209.00 | 209.00 | - | 47,364 |
| May 18, 2026 | 204.00 | 209.50 | 201.00 | 209.00 | 209.00 | 2.20% | 62,361 |
| May 15, 2026 | 215.00 | 218.50 | 204.00 | 204.50 | 204.50 | -3.76% | 54,407 |
| May 14, 2026 | 219.50 | 221.00 | 209.50 | 212.50 | 212.50 | -1.39% | 84,665 |
| May 13, 2026 | 210.00 | 218.50 | 206.00 | 215.50 | 215.50 | 1.41% | 96,787 |
| May 12, 2026 | 203.50 | 212.50 | 203.50 | 212.50 | 212.50 | 3.16% | 56,553 |
| May 11, 2026 | 210.50 | 212.50 | 196.00 | 206.00 | 206.00 | -3.06% | 200,846 |
| May 8, 2026 | 224.50 | 224.50 | 208.50 | 212.50 | 212.50 | -5.35% | 157,877 |
| May 7, 2026 | 222.00 | 226.00 | 219.00 | 224.50 | 224.50 | 1.58% | 86,532 |
| May 6, 2026 | 231.00 | 232.00 | 214.00 | 221.00 | 221.00 | -3.70% | 107,153 |
| May 5, 2026 | 228.00 | 231.00 | 224.00 | 229.50 | 229.50 | 0.66% | 120,235 |
| May 4, 2026 | 224.50 | 228.00 | 217.00 | 228.00 | 228.00 | 1.56% | 160,529 |
| Apr 30, 2026 | 219.50 | 229.50 | 219.00 | 224.50 | 224.50 | 1.58% | 80,664 |
| Apr 29, 2026 | 221.00 | 222.00 | 218.00 | 221.00 | 221.00 | 0.23% | 91,389 |
| Apr 28, 2026 | 221.00 | 222.00 | 218.00 | 220.50 | 220.50 | -0.23% | 76,100 |
| Apr 27, 2026 | 222.50 | 227.00 | 217.00 | 221.00 | 221.00 | -0.67% | 64,601 |
| Apr 24, 2026 | 231.00 | 231.00 | 214.00 | 222.50 | 222.50 | -3.26% | 176,409 |
| Apr 23, 2026 | 251.00 | 251.00 | 217.50 | 230.00 | 230.00 | -7.63% | 422,737 |
| Apr 22, 2026 | 250.00 | 270.00 | 244.00 | 249.00 | 249.00 | 0.61% | 402,999 |
| Apr 21, 2026 | 244.00 | 250.00 | 241.00 | 247.50 | 247.50 | 2.70% | 296,927 |
| Apr 20, 2026 | 228.50 | 244.00 | 228.00 | 241.00 | 241.00 | 5.47% | 388,418 |
| Apr 17, 2026 | 218.50 | 229.00 | 215.00 | 228.50 | 228.50 | 4.58% | 172,391 |
| Apr 16, 2026 | 220.00 | 220.00 | 213.50 | 218.50 | 218.50 | -0.46% | 76,053 |
| Apr 15, 2026 | 221.00 | 222.00 | 214.00 | 219.50 | 219.50 | -0.68% | 124,586 |
| Apr 14, 2026 | 230.00 | 250.50 | 216.00 | 221.00 | 221.00 | -1.78% | 323,134 |
| Apr 13, 2026 | 218.00 | 226.50 | 213.00 | 225.00 | 225.00 | 3.21% | 282,141 |
| Apr 10, 2026 | 204.00 | 222.00 | 201.50 | 218.00 | 218.00 | 7.13% | 129,336 |
| Apr 9, 2026 | 205.00 | 205.00 | 199.00 | 203.50 | 203.50 | -0.25% | 56,720 |
| Apr 8, 2026 | 205.00 | 206.00 | 199.00 | 204.00 | 204.00 | 2.00% | 124,630 |
| Apr 7, 2026 | 192.00 | 201.00 | 192.00 | 200.00 | 200.00 | 4.71% | 89,849 |
| Apr 2, 2026 | 200.00 | 203.00 | 190.50 | 191.00 | 191.00 | -2.80% | 126,935 |
| Apr 1, 2026 | 196.50 | 205.00 | 194.00 | 196.50 | 196.50 | 2.34% | 77,913 |
| Mar 31, 2026 | 207.00 | 207.00 | 187.00 | 192.00 | 192.00 | -7.25% | 262,471 |
| Mar 30, 2026 | 213.00 | 219.00 | 201.00 | 207.00 | 207.00 | -6.76% | 286,298 |
| Mar 27, 2026 | 232.00 | 232.00 | 215.00 | 222.00 | 222.00 | -7.88% | 462,252 |
| Mar 26, 2026 | 221.00 | 257.50 | 220.00 | 241.00 | 241.00 | 9.55% | 1,043,216 |
| Mar 25, 2026 | 213.00 | 224.00 | 213.00 | 220.00 | 220.00 | 4.51% | 239,029 |
| Mar 24, 2026 | 215.00 | 216.50 | 209.50 | 210.50 | 210.50 | - | 101,611 |
| Mar 23, 2026 | 218.00 | 218.00 | 208.00 | 210.50 | 210.50 | -3.66% | 176,877 |
| Mar 20, 2026 | 212.00 | 226.00 | 210.00 | 218.50 | 218.50 | 3.80% | 256,193 |
| Mar 19, 2026 | 213.00 | 221.00 | 204.00 | 210.50 | 210.50 | -4.75% | 111,413 |
| Mar 18, 2026 | 218.00 | 225.00 | 209.00 | 221.00 | 221.00 | 1.38% | 276,883 |