RDC Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 300.00 | 319.00 | 292.00 | 317.00 | 317.00 | 778,000 |
| 2024-05-10 | 338.00 | 344.00 | 298.00 | 305.00 | 305.00 | 1,734,000 |
| 2024-05-09 | 347.00 | 350.00 | 331.00 | 331.00 | 331.00 | 192,000 |
| 2024-05-08 | 351.00 | 352.00 | 345.00 | 347.00 | 347.00 | 168,000 |
| 2024-05-07 | 346.00 | 349.50 | 342.00 | 348.00 | 348.00 | 189,000 |
| 2024-05-06 | 352.00 | 352.00 | 340.50 | 345.00 | 345.00 | 199,000 |
| 2024-05-03 | 338.00 | 342.00 | 330.00 | 340.00 | 340.00 | 166,000 |
| 2024-05-02 | 342.00 | 349.00 | 325.50 | 330.00 | 330.00 | 227,000 |
| 2024-04-30 | 350.00 | 358.00 | 338.00 | 340.00 | 340.00 | 353,000 |
| 2024-04-29 | 319.00 | 348.50 | 319.00 | 345.00 | 345.00 | 407,000 |
| 2024-04-26 | 318.00 | 346.00 | 318.00 | 318.00 | 318.00 | 970,000 |
| 2024-04-25 | 275.50 | 335.50 | 275.50 | 335.50 | 335.50 | 2,202,000 |
| 2024-04-24 | 306.50 | 306.50 | 306.00 | 306.00 | 306.00 | 978,000 |
| 2024-04-23 | 380.00 | 380.00 | 340.00 | 340.00 | 340.00 | 1,339,000 |
| 2024-04-22 | 419.00 | 422.50 | 377.50 | 377.50 | 377.50 | 2,178,000 |
| 2024-04-19 | 458.00 | 462.00 | 418.50 | 419.00 | 419.00 | 2,178,000 |
| 2024-04-18 | 473.00 | 481.50 | 465.00 | 465.00 | 465.00 | 703,000 |
| 2024-04-17 | 484.00 | 488.50 | 475.00 | 478.50 | 478.50 | 536,000 |
| 2024-04-16 | 480.00 | 494.00 | 460.00 | 477.00 | 477.00 | 982,000 |
| 2024-04-15 | 501.00 | 512.00 | 484.00 | 484.00 | 484.00 | 1,319,000 |
| 2024-04-12 | 507.00 | 512.00 | 500.00 | 501.00 | 501.00 | 398,000 |
| 2024-04-11 | 510.00 | 520.00 | 500.00 | 502.00 | 502.00 | 449,000 |
| 2024-04-10 | 504.00 | 517.00 | 503.00 | 511.00 | 511.00 | 419,000 |
| 2024-04-09 | 492.50 | 503.00 | 472.00 | 495.00 | 495.00 | 723,000 |
| 2024-04-08 | 503.00 | 508.00 | 480.50 | 490.50 | 490.50 | 872,000 |
| 2024-04-03 | 520.00 | 524.00 | 498.50 | 503.00 | 503.00 | 765,000 |
| 2024-04-02 | 516.00 | 540.00 | 516.00 | 516.00 | 516.00 | 1,289,000 |
| 2024-04-01 | 544.00 | 566.00 | 544.00 | 560.00 | 560.00 | 687,000 |
| 2024-03-29 | 537.00 | 556.00 | 535.00 | 545.00 | 545.00 | 396,000 |
| 2024-03-28 | 558.00 | 558.00 | 535.00 | 535.00 | 535.00 | 807,000 |
| 2024-03-27 | 554.00 | 577.00 | 551.00 | 555.00 | 555.00 | 1,768,000 |
| 2024-03-26 | 519.00 | 561.00 | 514.00 | 560.00 | 560.00 | 3,334,000 |
| 2024-03-25 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 3,332,955 |
| 2024-03-22 | 486.00 | 492.00 | 476.00 | 479.00 | 479.00 | 974,000 |
| 2024-03-21 | 452.00 | 486.00 | 449.00 | 485.00 | 485.00 | 1,645,000 |
| 2024-03-20 | 444.50 | 444.50 | 444.50 | 444.50 | 444.50 | 706,851 |
| 2024-03-19 | 460.00 | 460.00 | 435.00 | 444.50 | 444.50 | 851,000 |
| 2024-03-18 | 438.50 | 438.50 | 438.50 | 438.50 | 438.50 | 1,287,782 |
| 2024-03-15 | 455.00 | 465.00 | 418.50 | 438.50 | 438.50 | 1,792,000 |
| 2024-03-14 | 460.00 | 484.00 | 442.50 | 455.00 | 455.00 | 1,762,000 |
| 2024-03-13 | 499.00 | 503.00 | 450.00 | 466.50 | 466.50 | 2,488,000 |
| 2024-03-12 | 504.00 | 518.00 | 495.00 | 495.50 | 495.50 | 886,000 |
| 2024-03-11 | 494.50 | 519.00 | 493.00 | 504.00 | 504.00 | 1,203,000 |
| 2024-03-08 | 534.00 | 535.00 | 480.50 | 495.00 | 495.00 | 2,465,000 |
| 2024-03-07 | 523.00 | 545.00 | 515.00 | 521.00 | 521.00 | 2,935,000 |
| 2024-03-06 | 505.00 | 515.00 | 497.50 | 500.00 | 500.00 | 1,441,000 |
| 2024-03-05 | 480.50 | 515.00 | 466.00 | 511.00 | 511.00 | 2,640,000 |
| 2024-03-04 | 480.00 | 493.50 | 475.00 | 477.50 | 477.50 | 2,258,000 |
| 2024-03-01 | 509.00 | 510.00 | 488.00 | 504.00 | 504.00 | 1,879,000 |
| 2024-02-29 | 485.00 | 503.00 | 479.00 | 503.00 | 503.00 | 1,794,000 |
| 2024-02-27 | 488.00 | 493.00 | 467.50 | 483.00 | 483.00 | 1,459,000 |
| 2024-02-26 | 478.00 | 493.00 | 466.00 | 483.50 | 483.50 | 983,000 |
| 2024-02-23 | 499.00 | 500.00 | 473.50 | 475.00 | 475.00 | 2,144,000 |
| 2024-02-22 | 452.00 | 495.00 | 441.50 | 494.00 | 494.00 | 3,871,000 |
| 2024-02-21 | 500.00 | 509.00 | 454.50 | 454.50 | 454.50 | 4,321,000 |
| 2024-02-20 | 525.00 | 532.00 | 505.00 | 505.00 | 505.00 | 2,343,000 |
| 2024-02-19 | 536.00 | 542.00 | 518.00 | 527.00 | 527.00 | 1,555,000 |
| 2024-02-16 | 512.00 | 541.00 | 509.00 | 534.00 | 534.00 | 1,912,000 |
| 2024-02-15 | 496.00 | 526.00 | 478.00 | 519.00 | 519.00 | 2,633,000 |
| 2024-02-05 | 480.00 | 498.50 | 460.00 | 482.50 | 482.50 | 2,576,000 |
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.