RDC Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-15 | 104.85 | 107.28 | 103.40 | 107.28 | 107.18 | 962,020 |
| 2023-08-14 | 104.85 | 105.34 | 101.94 | 102.91 | 102.82 | 862,110 |
| 2023-08-11 | 110.50 | 112.00 | 108.00 | 110.00 | 106.70 | 907,093 |
| 2023-08-10 | 115.50 | 116.00 | 105.00 | 109.50 | 106.21 | 1,783,918 |
| 2023-08-09 | 118.50 | 120.00 | 116.00 | 116.00 | 112.52 | 596,638 |
| 2023-08-08 | 123.50 | 123.50 | 118.00 | 118.50 | 114.94 | 732,818 |
| 2023-08-07 | 121.00 | 124.00 | 120.00 | 122.50 | 118.82 | 694,526 |
| 2023-08-04 | 118.00 | 121.50 | 116.00 | 121.00 | 117.37 | 808,649 |
| 2023-08-02 | 119.00 | 120.00 | 115.00 | 118.50 | 114.94 | 1,459,870 |
| 2023-08-01 | 123.00 | 125.00 | 121.00 | 121.00 | 117.37 | 612,781 |
| 2023-07-31 | 128.00 | 129.50 | 123.00 | 123.50 | 119.79 | 1,238,593 |
| 2023-07-28 | 122.00 | 126.50 | 121.00 | 125.50 | 121.73 | 1,007,075 |
| 2023-07-27 | 121.00 | 127.50 | 120.50 | 122.00 | 118.34 | 1,252,324 |
| 2023-07-26 | 123.00 | 124.00 | 118.50 | 121.00 | 117.37 | 1,012,297 |
| 2023-07-25 | 129.00 | 129.00 | 122.00 | 122.50 | 118.82 | 1,072,873 |
| 2023-07-24 | 130.00 | 130.50 | 117.50 | 122.50 | 118.82 | 2,234,509 |
| 2023-07-21 | 130.50 | 132.50 | 128.00 | 129.50 | 125.61 | 761,860 |
| 2023-07-20 | 133.00 | 133.50 | 130.00 | 133.50 | 129.49 | 657,737 |
| 2023-07-19 | 133.00 | 136.50 | 132.00 | 134.50 | 130.46 | 887,811 |
| 2023-07-18 | 136.50 | 138.00 | 130.50 | 131.00 | 127.07 | 1,125,773 |
| 2023-07-17 | 133.00 | 137.50 | 127.50 | 137.00 | 132.89 | 1,321,033 |
| 2023-07-14 | 138.50 | 141.00 | 134.00 | 135.50 | 131.43 | 1,414,451 |
| 2023-07-13 | 129.00 | 141.00 | 129.00 | 139.00 | 134.83 | 3,251,538 |
| 2023-07-12 | 140.00 | 143.50 | 128.50 | 128.50 | 124.64 | 1,431,423 |
| 2023-07-11 | 142.00 | 146.50 | 141.00 | 142.50 | 138.22 | 665,073 |
| 2023-07-10 | 140.00 | 141.50 | 138.00 | 141.00 | 136.77 | 745,360 |
| 2023-07-07 | 145.00 | 145.50 | 138.00 | 139.00 | 134.83 | 1,857,900 |
| 2023-07-06 | 157.00 | 157.50 | 146.00 | 147.50 | 143.07 | 2,140,941 |
| 2023-07-05 | 158.50 | 159.00 | 157.00 | 157.00 | 152.28 | 530,198 |
| 2023-07-04 | 161.50 | 161.50 | 156.50 | 157.00 | 152.28 | 879,718 |
| 2023-07-03 | 160.50 | 162.00 | 159.00 | 160.00 | 155.19 | 780,177 |
| 2023-06-30 | 166.00 | 166.00 | 161.00 | 161.00 | 156.16 | 495,328 |
| 2023-06-29 | 162.00 | 168.00 | 160.50 | 165.00 | 160.04 | 1,004,117 |
| 2023-06-28 | 163.50 | 164.50 | 160.00 | 160.00 | 155.19 | 337,022 |
| 2023-06-27 | 160.00 | 161.50 | 158.00 | 160.00 | 155.19 | 337,551 |
| 2023-06-26 | 163.50 | 163.50 | 158.50 | 159.00 | 154.22 | 571,235 |
| 2023-06-21 | 165.00 | 166.50 | 162.00 | 163.50 | 158.59 | 426,990 |
| 2023-06-20 | 167.50 | 170.00 | 163.50 | 164.50 | 159.56 | 898,069 |
| 2023-06-19 | 164.00 | 174.50 | 162.50 | 167.00 | 161.98 | 2,250,024 |
| 2023-06-16 | 166.00 | 166.50 | 161.50 | 161.50 | 156.65 | 664,761 |
| 2023-06-15 | 161.50 | 167.50 | 161.50 | 165.00 | 160.04 | 1,320,391 |
| 2023-06-14 | 161.00 | 164.50 | 158.50 | 160.50 | 155.68 | 1,173,952 |
| 2023-06-13 | 159.50 | 162.00 | 158.50 | 158.50 | 153.74 | 558,909 |
| 2023-06-12 | 158.00 | 160.00 | 158.00 | 158.00 | 153.25 | 287,702 |
| 2023-06-09 | 157.50 | 160.00 | 157.50 | 158.00 | 153.25 | 443,094 |
| 2023-06-08 | 161.00 | 162.00 | 157.50 | 157.50 | 152.77 | 722,719 |
| 2023-06-07 | 160.00 | 166.00 | 158.00 | 163.00 | 158.10 | 1,256,773 |
| 2023-06-06 | 159.00 | 160.00 | 156.00 | 157.00 | 152.28 | 579,947 |
| 2023-06-05 | 160.00 | 161.00 | 159.00 | 159.50 | 154.71 | 482,556 |
| 2023-06-02 | 161.50 | 163.00 | 159.00 | 159.00 | 154.22 | 1,317,055 |
| 2023-06-01 | 163.00 | 164.00 | 161.00 | 164.00 | 159.07 | 354,422 |
| 2023-05-31 | 166.00 | 167.50 | 163.00 | 163.00 | 158.10 | 475,818 |
| 2023-05-30 | 170.00 | 170.50 | 165.00 | 165.00 | 160.04 | 413,363 |
| 2023-05-29 | 165.50 | 171.00 | 165.00 | 169.00 | 163.92 | 883,970 |
| 2023-05-26 | 166.00 | 169.50 | 163.50 | 163.50 | 158.59 | 1,013,805 |
| 2023-05-25 | 164.50 | 169.50 | 161.50 | 163.00 | 158.10 | 921,804 |
| 2023-05-24 | 165.00 | 165.00 | 161.50 | 162.00 | 157.13 | 424,450 |
| 2023-05-23 | 165.50 | 168.00 | 165.00 | 165.50 | 160.53 | 388,399 |
| 2023-05-22 | 170.50 | 172.00 | 165.00 | 165.00 | 160.04 | 839,059 |
| 2023-05-19 | 160.00 | 174.00 | 159.50 | 169.00 | 163.92 | 2,009,054 |
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.