RDC Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 207.00 | 224.00 | 202.50 | 202.50 | 202.50 | 1,158,000 |
| 2024-08-05 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 271,000 |
| 2024-08-02 | 260.50 | 266.00 | 249.50 | 249.50 | 249.50 | 894,000 |
| 2024-08-01 | 280.00 | 280.00 | 277.00 | 277.00 | 277.00 | 297,000 |
| 2024-07-31 | 275.00 | 277.00 | 271.50 | 272.50 | 272.50 | 262,000 |
| 2024-07-30 | 272.00 | 278.00 | 259.00 | 276.50 | 276.50 | 2,558,000 |
| 2024-07-29 | 303.00 | 306.00 | 276.00 | 276.00 | 276.00 | 1,804,000 |
| 2024-07-26 | 282.00 | 306.50 | 282.00 | 294.00 | 294.00 | 1,520,000 |
| 2024-07-25 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | 0 |
| 2024-07-24 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | 0 |
| 2024-07-23 | 271.00 | 316.50 | 271.00 | 311.50 | 311.50 | 3,791,000 |
| 2024-07-22 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 668,000 |
| 2024-07-19 | 369.00 | 369.00 | 329.50 | 329.50 | 329.50 | 1,646,000 |
| 2024-07-18 | 382.50 | 382.50 | 365.00 | 366.00 | 366.00 | 663,000 |
| 2024-07-17 | 381.00 | 383.50 | 375.00 | 382.50 | 382.50 | 631,000 |
| 2024-07-16 | 382.00 | 389.00 | 377.00 | 377.50 | 377.50 | 672,000 |
| 2024-07-15 | 382.50 | 393.50 | 375.50 | 375.50 | 375.50 | 979,000 |
| 2024-07-12 | 376.00 | 378.50 | 363.00 | 374.00 | 374.00 | 916,000 |
| 2024-07-11 | 385.50 | 385.50 | 372.50 | 374.50 | 374.50 | 644,000 |
| 2024-07-10 | 380.00 | 387.00 | 372.50 | 380.50 | 380.50 | 593,000 |
| 2024-07-09 | 391.00 | 394.00 | 365.00 | 371.00 | 371.00 | 1,281,000 |
| 2024-07-08 | 397.00 | 403.00 | 390.00 | 390.00 | 390.00 | 549,000 |
| 2024-07-05 | 403.50 | 406.00 | 396.00 | 396.00 | 396.00 | 555,000 |
| 2024-07-04 | 414.00 | 414.50 | 403.00 | 403.50 | 403.50 | 444,000 |
| 2024-07-03 | 415.00 | 425.50 | 410.00 | 410.00 | 410.00 | 875,000 |
| 2024-07-02 | 398.00 | 426.00 | 397.50 | 412.50 | 412.50 | 2,149,000 |
| 2024-07-01 | 396.00 | 399.50 | 388.00 | 388.00 | 388.00 | 645,000 |
| 2024-06-28 | 394.50 | 400.00 | 388.00 | 391.00 | 391.00 | 325,000 |
| 2024-06-27 | 392.00 | 401.50 | 386.00 | 391.50 | 391.50 | 418,000 |
| 2024-06-26 | 389.50 | 397.50 | 389.50 | 391.00 | 391.00 | 253,000 |
| 2024-06-25 | 396.00 | 397.50 | 384.00 | 387.00 | 387.00 | 365,000 |
| 2024-06-24 | 401.00 | 407.00 | 388.50 | 395.00 | 395.00 | 463,000 |
| 2024-06-21 | 395.00 | 407.00 | 395.00 | 400.00 | 400.00 | 350,000 |
| 2024-06-20 | 415.50 | 416.00 | 399.00 | 400.00 | 400.00 | 707,000 |
| 2024-06-19 | 388.00 | 420.00 | 387.00 | 415.00 | 415.00 | 868,000 |
| 2024-06-18 | 407.00 | 407.50 | 386.00 | 390.00 | 390.00 | 851,000 |
| 2024-06-17 | 419.00 | 420.50 | 403.50 | 404.00 | 404.00 | 803,000 |
| 2024-06-14 | 430.00 | 430.00 | 421.50 | 421.50 | 421.50 | 386,000 |
| 2024-06-13 | 425.50 | 435.00 | 420.00 | 423.50 | 423.50 | 452,000 |
| 2024-06-12 | 419.00 | 424.00 | 410.50 | 419.00 | 419.00 | 367,000 |
| 2024-06-11 | 431.00 | 431.00 | 410.50 | 413.50 | 413.50 | 466,000 |
| 2024-06-07 | 424.00 | 440.50 | 421.00 | 426.00 | 426.00 | 351,000 |
| 2024-06-06 | 427.50 | 445.00 | 410.00 | 431.00 | 431.00 | 1,131,000 |
| 2024-06-05 | 425.00 | 434.50 | 402.50 | 418.50 | 418.50 | 707,000 |
| 2024-06-04 | 443.50 | 461.00 | 424.00 | 424.00 | 424.00 | 2,092,000 |
| 2024-06-03 | 432.00 | 471.00 | 419.50 | 471.00 | 471.00 | 1,553,000 |
| 2024-05-31 | 436.50 | 439.50 | 423.00 | 428.50 | 428.50 | 743,000 |
| 2024-05-30 | 410.50 | 437.00 | 410.50 | 430.50 | 430.50 | 1,023,000 |
| 2024-05-29 | 425.00 | 429.50 | 410.00 | 419.00 | 419.00 | 1,194,000 |
| 2024-05-28 | 368.00 | 397.00 | 362.00 | 397.00 | 397.00 | 1,146,000 |
| 2024-05-27 | 364.00 | 364.00 | 346.50 | 361.00 | 361.00 | 540,000 |
| 2024-05-24 | 339.00 | 364.00 | 335.00 | 354.00 | 354.00 | 602,000 |
| 2024-05-23 | 364.50 | 366.00 | 343.00 | 350.00 | 350.00 | 789,000 |
| 2024-05-22 | 368.00 | 372.50 | 357.50 | 358.00 | 358.00 | 459,000 |
| 2024-05-21 | 376.00 | 383.00 | 365.00 | 366.00 | 366.00 | 669,000 |
| 2024-05-20 | 375.00 | 390.00 | 362.00 | 379.50 | 379.50 | 1,305,000 |
| 2024-05-17 | 365.00 | 378.50 | 355.50 | 378.50 | 378.50 | 1,922,000 |
| 2024-05-16 | 314.50 | 344.50 | 310.00 | 344.50 | 344.50 | 995,000 |
| 2024-05-15 | 332.50 | 344.00 | 313.00 | 313.50 | 313.50 | 1,054,000 |
| 2024-05-14 | 320.00 | 338.00 | 319.50 | 325.50 | 325.50 | 659,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-17 | 0.1030 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.