RDC Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-18 | 163.50 | 163.50 | 158.50 | 159.00 | 154.22 | 444,808 |
| 2023-05-17 | 159.00 | 161.00 | 158.00 | 159.00 | 154.22 | 434,092 |
| 2023-05-16 | 161.00 | 162.50 | 159.00 | 159.00 | 154.22 | 342,189 |
| 2023-05-15 | 163.00 | 164.00 | 159.00 | 159.00 | 154.22 | 386,480 |
| 2023-05-12 | 162.00 | 164.50 | 161.00 | 164.50 | 159.56 | 257,678 |
| 2023-05-11 | 165.50 | 166.50 | 162.00 | 162.00 | 157.13 | 340,921 |
| 2023-05-10 | 164.00 | 166.50 | 163.50 | 165.00 | 160.04 | 305,885 |
| 2023-05-09 | 168.00 | 168.50 | 163.50 | 165.00 | 160.04 | 432,322 |
| 2023-05-08 | 174.00 | 174.50 | 166.50 | 167.00 | 161.98 | 523,842 |
| 2023-05-05 | 169.00 | 171.00 | 168.50 | 171.00 | 165.86 | 413,894 |
| 2023-05-04 | 169.50 | 171.00 | 166.00 | 168.00 | 162.95 | 549,793 |
| 2023-05-03 | 162.00 | 171.50 | 162.00 | 168.00 | 162.95 | 727,958 |
| 2023-05-02 | 169.00 | 171.00 | 164.50 | 170.00 | 164.89 | 680,183 |
| 2023-04-28 | 163.50 | 166.00 | 162.50 | 165.00 | 160.04 | 672,251 |
| 2023-04-27 | 160.00 | 162.50 | 157.00 | 160.00 | 155.19 | 709,014 |
| 2023-04-26 | 156.50 | 164.00 | 156.00 | 161.00 | 156.16 | 1,114,825 |
| 2023-04-25 | 170.00 | 170.00 | 157.50 | 159.00 | 154.22 | 1,731,067 |
| 2023-04-24 | 167.50 | 171.00 | 166.50 | 169.00 | 163.92 | 407,060 |
| 2023-04-21 | 174.00 | 175.00 | 165.50 | 167.50 | 162.47 | 1,657,097 |
| 2023-04-20 | 179.00 | 180.00 | 174.00 | 174.00 | 168.77 | 817,401 |
| 2023-04-19 | 181.00 | 182.00 | 178.00 | 179.00 | 173.62 | 539,281 |
| 2023-04-18 | 184.50 | 186.00 | 179.50 | 179.50 | 174.11 | 863,189 |
| 2023-04-17 | 183.50 | 185.50 | 180.00 | 185.00 | 179.44 | 631,654 |
| 2023-04-14 | 185.00 | 186.50 | 183.50 | 183.50 | 177.99 | 622,949 |
| 2023-04-13 | 192.00 | 193.00 | 182.00 | 183.50 | 177.99 | 2,024,905 |
| 2023-04-12 | 194.50 | 196.00 | 192.00 | 193.50 | 187.69 | 383,334 |
| 2023-04-11 | 193.00 | 196.00 | 191.50 | 194.00 | 188.17 | 570,715 |
| 2023-04-10 | 198.00 | 198.00 | 191.00 | 191.00 | 185.26 | 672,469 |
| 2023-04-07 | 196.00 | 197.50 | 194.00 | 196.50 | 190.60 | 714,723 |
| 2023-04-06 | 195.00 | 197.00 | 190.50 | 195.00 | 189.14 | 944,658 |
| 2023-03-31 | 197.50 | 198.00 | 193.00 | 194.50 | 188.66 | 768,309 |
| 2023-03-30 | 194.50 | 196.50 | 193.00 | 195.00 | 189.14 | 824,688 |
| 2023-03-29 | 193.00 | 193.50 | 188.50 | 191.50 | 185.75 | 784,485 |
| 2023-03-28 | 197.00 | 198.50 | 190.00 | 191.50 | 185.75 | 1,433,045 |
| 2023-03-27 | 198.50 | 206.00 | 197.00 | 197.00 | 191.08 | 2,650,657 |
| 2023-03-24 | 199.00 | 200.00 | 196.00 | 196.50 | 190.60 | 1,222,874 |
| 2023-03-23 | 196.00 | 199.00 | 193.50 | 196.00 | 190.11 | 1,111,494 |
| 2023-03-22 | 188.00 | 198.00 | 188.00 | 197.50 | 191.57 | 2,866,933 |
| 2023-03-21 | 190.00 | 191.00 | 186.00 | 186.00 | 180.41 | 972,587 |
| 2023-03-20 | 181.50 | 187.00 | 181.50 | 187.00 | 181.38 | 633,097 |
| 2023-03-17 | 182.50 | 186.00 | 181.50 | 182.00 | 176.53 | 1,057,015 |
| 2023-03-16 | 180.00 | 183.00 | 177.00 | 178.50 | 173.14 | 1,268,817 |
| 2023-03-15 | 181.50 | 188.00 | 181.00 | 181.50 | 176.05 | 1,435,740 |
| 2023-03-14 | 181.50 | 181.50 | 177.00 | 179.00 | 173.62 | 1,300,362 |
| 2023-03-13 | 184.50 | 185.50 | 178.00 | 183.50 | 177.99 | 1,453,845 |
| 2023-03-10 | 192.00 | 192.50 | 185.00 | 186.50 | 180.90 | 1,780,323 |
| 2023-03-09 | 199.00 | 199.00 | 193.00 | 193.50 | 187.69 | 960,772 |
| 2023-03-08 | 193.50 | 196.50 | 191.50 | 195.00 | 189.14 | 812,533 |
| 2023-03-07 | 200.00 | 200.00 | 193.00 | 194.00 | 188.17 | 1,702,352 |
| 2023-03-06 | 203.50 | 204.00 | 198.00 | 198.00 | 192.05 | 1,216,050 |
| 2023-03-03 | 201.00 | 204.00 | 198.00 | 199.00 | 193.02 | 1,792,293 |
| 2023-03-02 | 200.00 | 203.00 | 197.50 | 198.50 | 192.54 | 1,459,953 |
| 2023-03-01 | 195.50 | 206.00 | 193.50 | 201.50 | 195.45 | 2,561,331 |
| 2023-02-24 | 200.00 | 202.00 | 192.50 | 195.50 | 189.63 | 1,842,571 |
| 2023-02-23 | 193.00 | 203.00 | 193.00 | 197.50 | 191.57 | 2,370,057 |
| 2023-02-22 | 198.00 | 199.00 | 190.00 | 191.50 | 185.75 | 2,915,268 |
| 2023-02-21 | 201.50 | 209.00 | 197.00 | 202.00 | 195.93 | 2,963,749 |
| 2023-02-20 | 192.50 | 204.00 | 191.50 | 200.00 | 193.99 | 2,521,773 |
| 2023-02-17 | 193.00 | 195.00 | 190.00 | 191.50 | 185.75 | 969,304 |
| 2023-02-16 | 193.00 | 198.00 | 192.50 | 195.50 | 189.63 | 1,386,813 |
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.