RDC Semiconductor Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	139.50	152.50	138.50	152.50	152.50	2,692,000
2023-11-08	145.50	145.50	138.00	139.00	139.00	1,651,000
2023-11-07	145.00	148.00	136.00	147.50	147.50	3,707,000
2023-11-06	135.00	144.00	132.00	144.00	144.00	3,351,000
2023-11-03	120.00	131.00	119.50	131.00	131.00	2,761,000
2023-11-02	120.50	121.50	118.50	119.50	119.50	397,000
2023-11-01	117.50	120.50	117.50	119.50	119.50	378,000
2023-10-31	122.00	123.00	115.00	116.00	116.00	678,000
2023-10-30	122.00	122.00	119.50	120.50	120.50	344,000
2023-10-27	121.00	122.50	120.50	121.50	121.50	533,000
2023-10-26	118.00	124.00	117.50	122.00	122.00	1,453,000
2023-10-25	114.00	121.00	114.00	121.00	121.00	708,000
2023-10-24	115.00	116.00	113.00	114.00	114.00	276,000
2023-10-23	116.00	117.00	113.00	115.00	115.00	304,000
2023-10-20	116.00	117.00	114.00	116.00	116.00	357,000
2023-10-19	119.00	123.50	118.00	118.00	118.00	815,000
2023-10-18	118.00	122.00	114.00	119.50	119.50	980,000
2023-10-17	121.00	121.00	117.00	117.00	117.00	965,000
2023-10-16	118.50	122.00	117.00	121.50	121.50	1,783,000
2023-10-13	109.00	117.00	109.00	117.00	117.00	981,000
2023-10-12	106.50	109.50	105.50	109.50	109.50	259,000
2023-10-11	108.50	110.00	105.50	105.50	105.50	311,000
2023-10-06	108.50	110.00	107.50	108.00	108.00	239,000
2023-10-05	106.00	109.00	106.00	108.50	108.50	256,000
2023-10-04	105.00	106.00	104.00	105.50	105.50	237,000
2023-10-03	111.00	111.00	107.00	107.00	107.00	379,000
2023-10-02	107.50	110.50	105.50	109.50	109.50	272,000
2023-09-28	107.00	109.00	104.50	105.50	105.50	283,000
2023-09-27	109.00	109.50	106.50	106.50	106.50	252,000
2023-09-26	110.50	112.00	108.50	108.50	108.50	561,000
2023-09-25	104.50	111.00	104.00	109.00	109.00	662,000
2023-09-22	103.50	105.50	102.50	104.50	104.50	436,000
2023-09-21	108.00	109.00	105.50	105.50	105.50	460,000
2023-09-20	111.00	111.00	107.50	108.00	108.00	542,000
2023-09-19	115.50	115.50	111.00	111.00	111.00	450,000
2023-09-18	113.00	116.00	112.00	113.50	113.50	421,000
2023-09-15	120.50	121.00	113.50	113.50	113.50	1,362,000
2023-09-14	120.00	123.50	117.00	120.50	120.50	1,149,000
2023-09-13	115.50	120.00	112.50	120.00	120.00	1,019,000
2023-09-12	122.00	122.00	116.00	116.00	116.00	651,000
2023-09-11	121.00	123.00	115.00	119.50	119.50	966,000
2023-09-08	122.00	124.00	119.00	120.50	120.50	1,100,000
2023-09-07	119.00	127.50	115.00	124.00	124.00	2,459,000
2023-09-06	109.00	119.50	107.00	119.50	119.50	2,559,000
2023-09-05	113.00	113.50	108.50	109.00	109.00	1,952,000
2023-09-04	108.00	116.00	107.50	116.00	116.00	2,601,000
2023-09-01	96.600	106.00	96.600	106.00	106.00	1,556,000
2023-08-31	101.00	101.00	96.000	96.700	96.700	1,863,000
2023-08-30	103.00	103.00	100.50	101.00	101.00	239,000
2023-08-29	102.00	102.50	100.50	101.00	101.00	138,000
2023-08-28	102.50	102.50	100.00	102.00	102.00	217,000
2023-08-25	102.00	104.00	99.900	100.50	100.50	384,000
2023-08-24	111.00	112.00	103.50	104.50	104.50	870,000
2023-08-23	103.50	113.50	103.50	110.50	110.50	905,000
2023-08-22	103.00	107.50	98.000	105.00	105.00	1,831,000
2023-08-21	96.000	99.200	91.000	98.100	98.100	2,618,000
2023-08-18	105.00	106.00	98.200	98.500	98.500	1,171,000
2023-08-17	106.00	107.50	103.50	105.00	105.00	730,000
2023-08-16	106.80	108.25	105.83	106.80	106.70	588,130
2023-08-15	104.85	107.28	103.40	107.28	107.18	962,020

← NewerPage 13 of 21 · 1,221 trading daysOlder →

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.