RDC Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 179.00 | 184.50 | 172.00 | 174.00 | 168.77 | 585,640 |
| 2022-11-09 | 159.50 | 176.00 | 156.50 | 176.00 | 170.71 | 748,478 |
| 2022-11-08 | 174.00 | 174.00 | 160.00 | 160.00 | 155.19 | 796,472 |
| 2022-11-07 | 174.50 | 183.00 | 173.50 | 177.50 | 172.17 | 5,774,703 |
| 2022-11-04 | 162.50 | 175.00 | 162.00 | 172.00 | 166.83 | 6,287,883 |
| 2022-11-03 | 158.00 | 173.00 | 155.00 | 165.50 | 160.53 | 10,469,735 |
| 2022-11-02 | 144.00 | 158.00 | 134.50 | 158.00 | 153.25 | 6,116,557 |
| 2022-11-01 | 139.00 | 146.50 | 139.00 | 144.00 | 139.67 | 847,246 |
| 2022-10-31 | 132.00 | 139.50 | 131.00 | 139.50 | 135.31 | 588,516 |
| 2022-10-28 | 122.00 | 127.00 | 116.00 | 127.00 | 123.19 | 710,077 |
| 2022-10-27 | 115.50 | 125.00 | 115.50 | 125.00 | 121.25 | 1,229,833 |
| 2022-10-26 | 132.50 | 135.00 | 128.00 | 128.00 | 124.16 | 860,530 |
| 2022-10-25 | 146.00 | 147.00 | 142.00 | 142.00 | 137.74 | 666,443 |
| 2022-10-24 | 182.50 | 182.50 | 157.50 | 157.50 | 152.77 | 693,690 |
| 2022-10-21 | 185.00 | 192.00 | 170.00 | 175.00 | 169.74 | 703,379 |
| 2022-10-20 | 163.00 | 179.00 | 163.00 | 179.00 | 173.62 | 583,623 |
| 2022-10-19 | 143.00 | 163.00 | 143.00 | 163.00 | 158.10 | 1,039,112 |
| 2022-10-18 | 148.00 | 153.00 | 142.00 | 148.50 | 144.04 | 1,732,676 |
| 2022-10-17 | 157.50 | 157.50 | 157.50 | 157.50 | 152.77 | 275,656 |
| 2022-10-14 | 199.50 | 199.50 | 175.00 | 175.00 | 169.74 | 870,516 |
| 2022-10-13 | 208.00 | 210.00 | 194.00 | 194.00 | 188.17 | 1,094,152 |
| 2022-10-12 | 205.00 | 215.50 | 194.50 | 215.50 | 209.03 | 1,660,936 |
| 2022-10-11 | 218.00 | 223.50 | 216.00 | 216.00 | 209.51 | 882,064 |
| 2022-10-07 | 245.00 | 248.50 | 230.00 | 239.50 | 232.31 | 1,000,002 |
| 2022-10-06 | 252.00 | 260.00 | 241.50 | 252.50 | 244.92 | 6,009,498 |
| 2022-10-05 | 276.00 | 284.00 | 250.00 | 250.00 | 242.49 | 5,329,410 |
| 2022-10-04 | 281.50 | 290.00 | 268.50 | 274.00 | 265.77 | 6,400,475 |
| 2022-10-03 | 282.00 | 296.50 | 280.50 | 287.00 | 278.38 | 2,547,954 |
| 2022-09-30 | 270.00 | 293.50 | 263.00 | 291.50 | 282.74 | 3,854,542 |
| 2022-09-29 | 295.00 | 298.50 | 274.50 | 281.50 | 273.05 | 3,943,740 |
| 2022-09-28 | 313.50 | 316.00 | 287.50 | 287.50 | 278.86 | 3,919,980 |
| 2022-09-27 | 313.00 | 319.00 | 295.00 | 319.00 | 309.42 | 3,270,937 |
| 2022-09-26 | 334.00 | 338.00 | 311.00 | 312.00 | 302.63 | 2,442,399 |
| 2022-09-23 | 353.50 | 369.00 | 335.00 | 340.50 | 330.27 | 3,097,981 |
| 2022-09-22 | 345.00 | 356.50 | 342.00 | 356.50 | 345.79 | 1,204,426 |
| 2022-09-21 | 350.00 | 353.50 | 347.00 | 350.50 | 339.97 | 959,760 |
| 2022-09-20 | 346.50 | 356.00 | 341.00 | 354.00 | 343.37 | 1,455,012 |
| 2022-09-19 | 352.00 | 354.50 | 340.00 | 340.00 | 329.79 | 1,307,766 |
| 2022-09-16 | 363.00 | 369.00 | 348.00 | 348.00 | 337.55 | 2,346,662 |
| 2022-09-15 | 375.50 | 377.00 | 364.50 | 367.00 | 355.98 | 2,182,601 |
| 2022-09-14 | 365.00 | 377.00 | 362.00 | 372.50 | 361.31 | 3,106,738 |
| 2022-09-13 | 382.00 | 384.00 | 361.00 | 375.50 | 364.22 | 4,512,570 |
| 2022-09-12 | 355.50 | 377.50 | 350.00 | 375.50 | 364.22 | 4,755,810 |
| 2022-09-08 | 327.00 | 349.50 | 327.00 | 347.00 | 336.58 | 4,364,702 |
| 2022-09-07 | 320.00 | 329.50 | 315.00 | 322.00 | 312.33 | 1,385,794 |
| 2022-09-06 | 331.00 | 340.00 | 324.00 | 324.50 | 314.75 | 2,488,564 |
| 2022-09-05 | 340.00 | 342.00 | 325.00 | 326.50 | 316.69 | 2,507,937 |
| 2022-09-02 | 308.00 | 341.00 | 308.00 | 334.00 | 323.97 | 4,594,864 |
| 2022-09-01 | 325.00 | 333.00 | 311.00 | 311.00 | 301.66 | 2,594,152 |
| 2022-08-31 | 314.00 | 331.00 | 311.00 | 325.00 | 315.24 | 1,965,041 |
| 2022-08-30 | 316.50 | 319.00 | 312.00 | 315.00 | 305.54 | 1,211,525 |
| 2022-08-29 | 308.00 | 318.00 | 306.00 | 315.00 | 305.54 | 1,177,522 |
| 2022-08-26 | 331.00 | 335.00 | 323.00 | 324.50 | 314.75 | 1,341,638 |
| 2022-08-25 | 324.50 | 333.00 | 323.00 | 325.50 | 315.72 | 1,372,949 |
| 2022-08-24 | 329.00 | 330.00 | 321.00 | 321.50 | 311.84 | 1,144,880 |
| 2022-08-23 | 331.00 | 334.00 | 323.00 | 323.00 | 313.30 | 1,613,324 |
| 2022-08-22 | 338.00 | 347.50 | 332.00 | 333.50 | 323.48 | 1,338,991 |
| 2022-08-19 | 341.50 | 353.00 | 341.50 | 342.00 | 331.73 | 2,225,713 |
| 2022-08-18 | 327.00 | 343.00 | 326.50 | 340.50 | 330.27 | 1,804,631 |
| 2022-08-17 | 333.00 | 337.00 | 324.50 | 331.50 | 321.54 | 1,438,515 |
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.