RDC Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 440.00 | 481.00 | 440.00 | 480.00 | 480.00 | 3,045,000 |
| 2024-02-01 | 453.00 | 455.00 | 438.00 | 438.00 | 438.00 | 1,987,000 |
| 2024-01-31 | 448.00 | 463.00 | 440.00 | 454.50 | 454.50 | 1,055,000 |
| 2024-01-30 | 450.00 | 458.00 | 436.00 | 448.50 | 448.50 | 986,000 |
| 2024-01-29 | 430.00 | 445.00 | 428.50 | 445.00 | 445.00 | 1,304,000 |
| 2024-01-26 | 392.00 | 421.00 | 392.00 | 419.50 | 419.50 | 1,438,000 |
| 2024-01-25 | 395.00 | 395.00 | 390.50 | 391.00 | 391.00 | 365,000 |
| 2024-01-24 | 395.00 | 398.00 | 390.00 | 390.00 | 390.00 | 399,000 |
| 2024-01-23 | 398.00 | 398.00 | 389.00 | 394.50 | 394.50 | 344,000 |
| 2024-01-22 | 384.50 | 398.00 | 373.00 | 394.50 | 394.50 | 959,000 |
| 2024-01-19 | 385.50 | 390.50 | 381.50 | 382.00 | 382.00 | 642,000 |
| 2024-01-18 | 390.00 | 390.00 | 375.00 | 381.50 | 381.50 | 993,000 |
| 2024-01-17 | 401.50 | 404.50 | 361.00 | 396.50 | 396.50 | 3,515,000 |
| 2024-01-16 | 399.50 | 405.00 | 393.00 | 400.50 | 400.50 | 1,748,000 |
| 2024-01-15 | 385.00 | 399.00 | 384.00 | 397.00 | 397.00 | 2,019,581 |
| 2024-01-12 | 382.00 | 389.00 | 370.00 | 376.00 | 376.00 | 2,447,000 |
| 2024-01-11 | 355.50 | 387.00 | 355.50 | 386.00 | 386.00 | 3,195,000 |
| 2024-01-10 | 343.00 | 362.00 | 340.50 | 352.00 | 352.00 | 1,888,000 |
| 2024-01-09 | 325.00 | 347.00 | 321.00 | 345.00 | 345.00 | 2,502,000 |
| 2024-01-08 | 327.00 | 334.00 | 320.00 | 321.00 | 321.00 | 1,667,000 |
| 2024-01-05 | 317.00 | 336.50 | 315.00 | 327.00 | 327.00 | 2,456,000 |
| 2024-01-04 | 301.00 | 323.50 | 293.00 | 320.00 | 320.00 | 2,779,000 |
| 2024-01-03 | 276.00 | 301.00 | 273.00 | 301.00 | 301.00 | 3,152,000 |
| 2024-01-02 | 275.00 | 283.00 | 270.50 | 280.00 | 280.00 | 1,309,000 |
| 2023-12-29 | 275.00 | 284.00 | 272.50 | 280.00 | 280.00 | 2,314,000 |
| 2023-12-28 | 252.50 | 273.00 | 250.00 | 269.50 | 269.50 | 1,656,000 |
| 2023-12-27 | 252.00 | 259.50 | 249.50 | 252.50 | 252.50 | 720,000 |
| 2023-12-26 | 251.00 | 255.00 | 249.00 | 250.50 | 250.50 | 630,000 |
| 2023-12-25 | 257.00 | 261.00 | 249.00 | 251.00 | 251.00 | 899,000 |
| 2023-12-22 | 264.00 | 268.00 | 257.50 | 258.00 | 258.00 | 1,065,000 |
| 2023-12-21 | 261.50 | 271.00 | 261.00 | 262.50 | 262.50 | 1,034,000 |
| 2023-12-20 | 253.50 | 272.00 | 242.50 | 268.00 | 268.00 | 2,391,000 |
| 2023-12-19 | 262.00 | 267.00 | 240.00 | 252.00 | 252.00 | 2,132,000 |
| 2023-12-18 | 261.00 | 267.50 | 258.00 | 264.00 | 264.00 | 773,000 |
| 2023-12-15 | 273.00 | 278.00 | 261.00 | 261.00 | 261.00 | 1,262,000 |
| 2023-12-14 | 280.00 | 282.00 | 265.00 | 272.50 | 272.50 | 1,667,000 |
| 2023-12-13 | 280.00 | 284.50 | 270.50 | 279.50 | 279.50 | 1,407,000 |
| 2023-12-12 | 277.00 | 287.00 | 272.00 | 275.00 | 275.00 | 1,741,000 |
| 2023-12-11 | 277.00 | 290.00 | 276.50 | 285.00 | 285.00 | 2,265,000 |
| 2023-12-08 | 258.00 | 274.00 | 250.00 | 274.00 | 274.00 | 2,579,000 |
| 2023-12-07 | 261.00 | 268.50 | 248.50 | 249.50 | 249.50 | 2,536,000 |
| 2023-12-06 | 263.00 | 280.50 | 263.00 | 265.00 | 265.00 | 1,510,000 |
| 2023-12-05 | 260.00 | 266.50 | 249.00 | 263.00 | 263.00 | 1,753,000 |
| 2023-12-04 | 278.00 | 293.50 | 268.00 | 268.00 | 268.00 | 2,090,000 |
| 2023-12-01 | 266.00 | 279.00 | 264.50 | 278.00 | 278.00 | 1,311,000 |
| 2023-11-30 | 253.50 | 261.00 | 247.00 | 261.00 | 261.00 | 1,205,000 |
| 2023-11-29 | 244.50 | 254.00 | 240.00 | 247.00 | 247.00 | 918,000 |
| 2023-11-28 | 232.00 | 247.50 | 232.00 | 244.50 | 244.50 | 1,147,000 |
| 2023-11-27 | 238.50 | 246.50 | 232.00 | 232.00 | 232.00 | 1,222,000 |
| 2023-11-24 | 235.00 | 242.50 | 218.00 | 242.50 | 242.50 | 2,155,000 |
| 2023-11-23 | 254.00 | 254.00 | 233.00 | 235.50 | 235.50 | 2,251,000 |
| 2023-11-22 | 234.00 | 254.00 | 230.00 | 254.00 | 254.00 | 3,102,000 |
| 2023-11-21 | 218.50 | 238.00 | 218.50 | 231.50 | 231.50 | 3,048,000 |
| 2023-11-20 | 205.00 | 223.00 | 198.00 | 222.00 | 222.00 | 3,584,000 |
| 2023-11-17 | 186.50 | 203.00 | 184.00 | 203.00 | 203.00 | 3,144,000 |
| 2023-11-16 | 187.00 | 188.50 | 178.50 | 185.00 | 185.00 | 1,887,000 |
| 2023-11-15 | 188.00 | 193.50 | 178.00 | 186.00 | 186.00 | 3,110,000 |
| 2023-11-14 | 178.00 | 190.00 | 173.00 | 186.50 | 186.50 | 3,294,000 |
| 2023-11-13 | 168.50 | 180.00 | 161.50 | 175.00 | 175.00 | 3,741,000 |
| 2023-11-10 | 150.00 | 167.50 | 148.00 | 165.00 | 165.00 | 4,787,000 |
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.