RDC Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-15 | 189.00 | 192.00 | 188.00 | 190.00 | 184.29 | 834,100 |
| 2023-02-14 | 195.50 | 197.00 | 190.00 | 190.00 | 184.29 | 1,050,206 |
| 2023-02-13 | 192.50 | 195.50 | 190.00 | 191.50 | 185.75 | 900,963 |
| 2023-02-10 | 197.00 | 199.50 | 191.00 | 191.50 | 185.75 | 1,619,761 |
| 2023-02-09 | 204.50 | 209.50 | 196.50 | 196.50 | 190.60 | 3,430,556 |
| 2023-02-08 | 199.00 | 210.50 | 197.50 | 205.00 | 198.84 | 4,202,493 |
| 2023-02-07 | 193.50 | 198.00 | 193.00 | 195.00 | 189.14 | 1,066,368 |
| 2023-02-06 | 194.00 | 196.00 | 191.00 | 193.00 | 187.20 | 985,562 |
| 2023-02-03 | 205.00 | 207.00 | 195.00 | 195.00 | 189.14 | 4,031,022 |
| 2023-02-02 | 188.00 | 204.00 | 188.00 | 203.00 | 196.90 | 4,581,256 |
| 2023-02-01 | 188.00 | 192.50 | 185.00 | 188.50 | 182.84 | 2,354,681 |
| 2023-01-31 | 186.00 | 188.50 | 183.00 | 185.00 | 179.44 | 1,239,346 |
| 2023-01-30 | 191.00 | 202.50 | 186.00 | 186.00 | 180.41 | 3,801,569 |
| 2023-01-17 | 187.00 | 190.00 | 181.50 | 187.50 | 181.87 | 2,078,118 |
| 2023-01-16 | 181.00 | 186.00 | 180.50 | 185.50 | 179.93 | 1,297,086 |
| 2023-01-13 | 182.50 | 186.00 | 179.50 | 180.00 | 174.59 | 1,578,412 |
| 2023-01-12 | 188.00 | 191.00 | 180.50 | 180.50 | 175.08 | 3,386,093 |
| 2023-01-11 | 181.50 | 187.50 | 178.00 | 186.00 | 180.41 | 2,575,638 |
| 2023-01-10 | 176.50 | 191.00 | 176.00 | 180.50 | 175.08 | 4,461,604 |
| 2023-01-09 | 176.00 | 181.00 | 172.50 | 178.00 | 172.65 | 3,400,562 |
| 2023-01-06 | 163.00 | 175.00 | 154.50 | 175.00 | 169.74 | 3,985,689 |
| 2023-01-05 | 179.00 | 182.00 | 160.50 | 163.00 | 158.10 | 2,163,508 |
| 2023-01-04 | 177.00 | 183.00 | 175.50 | 176.50 | 171.20 | 1,658,207 |
| 2023-01-03 | 178.50 | 188.00 | 178.00 | 183.50 | 177.99 | 1,226,074 |
| 2022-12-30 | 187.00 | 189.00 | 178.00 | 180.50 | 175.08 | 2,373,369 |
| 2022-12-29 | 172.50 | 181.00 | 172.50 | 181.00 | 175.56 | 479,222 |
| 2022-12-28 | 182.00 | 184.50 | 178.00 | 178.00 | 172.65 | 235,939 |
| 2022-12-27 | 178.50 | 187.50 | 178.50 | 187.50 | 181.87 | 190,687 |
| 2022-12-26 | 187.00 | 187.00 | 178.00 | 178.50 | 173.14 | 229,564 |
| 2022-12-23 | 184.00 | 190.00 | 184.00 | 187.00 | 181.38 | 127,093 |
| 2022-12-22 | 191.50 | 191.50 | 185.50 | 189.50 | 183.81 | 171,848 |
| 2022-12-21 | 193.00 | 193.00 | 186.00 | 186.00 | 180.41 | 162,164 |
| 2022-12-20 | 195.50 | 199.50 | 184.50 | 184.50 | 178.96 | 320,478 |
| 2022-12-19 | 195.00 | 195.00 | 188.50 | 195.00 | 189.14 | 114,656 |
| 2022-12-16 | 189.50 | 195.00 | 189.50 | 192.50 | 186.72 | 316,283 |
| 2022-12-15 | 208.50 | 211.50 | 197.00 | 200.00 | 193.99 | 6,058,748 |
| 2022-12-14 | 192.50 | 208.00 | 189.50 | 208.00 | 201.75 | 4,155,508 |
| 2022-12-13 | 192.50 | 195.50 | 188.00 | 189.50 | 183.81 | 1,273,284 |
| 2022-12-12 | 189.00 | 194.00 | 188.50 | 190.50 | 184.78 | 1,355,519 |
| 2022-12-09 | 201.00 | 208.50 | 191.00 | 194.00 | 188.17 | 4,657,592 |
| 2022-12-08 | 197.00 | 199.00 | 182.00 | 198.00 | 192.05 | 5,647,276 |
| 2022-12-07 | 220.50 | 222.50 | 196.50 | 196.50 | 190.60 | 7,410,664 |
| 2022-12-06 | 211.00 | 218.00 | 207.00 | 218.00 | 211.45 | 4,683,230 |
| 2022-12-05 | 184.50 | 198.50 | 178.50 | 198.50 | 192.54 | 3,155,910 |
| 2022-12-02 | 176.50 | 188.50 | 176.50 | 180.50 | 175.08 | 3,122,498 |
| 2022-12-01 | 193.50 | 196.00 | 183.00 | 183.50 | 177.99 | 3,101,096 |
| 2022-11-30 | 194.00 | 197.00 | 188.00 | 189.50 | 183.81 | 1,311,848 |
| 2022-11-29 | 198.00 | 198.00 | 192.00 | 194.00 | 188.17 | 1,067,651 |
| 2022-11-28 | 195.00 | 205.00 | 193.50 | 196.50 | 190.60 | 1,412,512 |
| 2022-11-25 | 216.50 | 217.00 | 200.00 | 200.50 | 194.48 | 1,927,522 |
| 2022-11-24 | 209.00 | 219.00 | 208.00 | 210.00 | 203.69 | 2,794,580 |
| 2022-11-23 | 202.00 | 206.50 | 198.00 | 200.00 | 193.99 | 219,417 |
| 2022-11-22 | 200.00 | 200.00 | 190.00 | 196.50 | 190.60 | 241,609 |
| 2022-11-21 | 204.50 | 207.00 | 197.50 | 198.00 | 192.05 | 180,202 |
| 2022-11-18 | 215.00 | 216.00 | 201.00 | 201.00 | 194.96 | 332,457 |
| 2022-11-17 | 193.00 | 210.00 | 193.00 | 210.00 | 203.69 | 361,473 |
| 2022-11-16 | 183.00 | 197.00 | 180.50 | 197.00 | 191.08 | 519,443 |
| 2022-11-15 | 178.00 | 183.00 | 178.00 | 183.00 | 177.50 | 266,758 |
| 2022-11-14 | 181.00 | 183.00 | 170.00 | 183.00 | 177.50 | 350,179 |
| 2022-11-11 | 190.00 | 190.00 | 179.00 | 179.50 | 174.11 | 477,582 |
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.