RDC Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 338.50 | 347.00 | 330.00 | 330.50 | 320.57 | 2,183,280 |
| 2022-08-15 | 340.00 | 343.00 | 330.50 | 339.00 | 328.82 | 1,700,648 |
| 2022-08-12 | 335.00 | 342.00 | 335.00 | 335.00 | 324.94 | 1,937,176 |
| 2022-08-11 | 335.50 | 344.00 | 333.50 | 333.50 | 323.48 | 2,393,600 |
| 2022-08-10 | 323.00 | 333.00 | 320.50 | 332.50 | 322.51 | 2,607,821 |
| 2022-08-09 | 304.00 | 335.00 | 303.00 | 327.50 | 317.66 | 3,020,327 |
| 2022-08-08 | 311.50 | 312.50 | 300.00 | 307.00 | 297.78 | 2,018,104 |
| 2022-08-05 | 314.00 | 320.50 | 313.00 | 313.00 | 303.60 | 1,956,654 |
| 2022-08-04 | 306.50 | 317.00 | 302.50 | 313.00 | 303.60 | 2,495,535 |
| 2022-08-03 | 306.50 | 315.00 | 297.00 | 312.00 | 302.63 | 3,635,853 |
| 2022-08-02 | 306.00 | 317.50 | 305.00 | 305.00 | 295.84 | 3,220,502 |
| 2022-08-01 | 347.00 | 347.50 | 336.00 | 338.50 | 328.33 | 1,633,670 |
| 2022-07-29 | 345.00 | 355.00 | 336.00 | 350.00 | 339.49 | 3,211,182 |
| 2022-07-28 | 345.00 | 368.00 | 330.00 | 340.00 | 329.79 | 5,465,861 |
| 2022-07-27 | 314.00 | 345.00 | 310.00 | 345.00 | 334.64 | 2,933,620 |
| 2022-07-26 | 319.00 | 322.00 | 312.50 | 314.00 | 304.57 | 1,628,379 |
| 2022-07-25 | 322.00 | 327.50 | 310.00 | 325.50 | 315.72 | 1,866,052 |
| 2022-07-22 | 342.00 | 351.50 | 327.00 | 329.00 | 319.12 | 2,257,480 |
| 2022-07-21 | 325.00 | 344.00 | 325.00 | 341.00 | 330.76 | 2,549,719 |
| 2022-07-20 | 316.00 | 331.50 | 309.00 | 324.50 | 314.75 | 2,703,644 |
| 2022-07-19 | 330.50 | 337.50 | 308.00 | 308.00 | 298.75 | 2,377,677 |
| 2022-07-18 | 330.00 | 342.00 | 330.00 | 340.00 | 329.79 | 683,105 |
| 2022-07-15 | 315.00 | 327.50 | 310.00 | 327.00 | 317.18 | 762,572 |
| 2022-07-14 | 301.50 | 312.50 | 301.50 | 310.00 | 300.69 | 515,293 |
| 2022-07-13 | 313.50 | 313.50 | 299.00 | 299.00 | 290.02 | 620,346 |
| 2022-07-12 | 288.00 | 315.50 | 288.00 | 295.00 | 286.14 | 1,185,390 |
| 2022-07-11 | 282.00 | 302.00 | 278.00 | 300.00 | 290.99 | 994,673 |
| 2022-07-08 | 255.00 | 275.00 | 254.50 | 275.00 | 266.74 | 1,021,833 |
| 2022-07-07 | 234.50 | 256.00 | 220.00 | 256.00 | 248.31 | 1,324,146 |
| 2022-07-06 | 270.50 | 270.50 | 239.50 | 239.50 | 232.31 | 1,387,952 |
| 2022-07-05 | 270.50 | 270.50 | 243.50 | 266.00 | 258.01 | 1,561,440 |
| 2022-07-04 | 290.00 | 299.50 | 270.50 | 270.50 | 262.38 | 5,587,258 |
| 2022-07-01 | 329.50 | 336.00 | 296.00 | 300.50 | 291.47 | 4,376,922 |
| 2022-06-30 | 341.00 | 344.50 | 324.50 | 327.50 | 317.66 | 2,876,796 |
| 2022-06-29 | 312.00 | 345.00 | 312.00 | 340.00 | 329.79 | 4,093,719 |
| 2022-06-28 | 305.00 | 333.00 | 295.00 | 327.00 | 317.18 | 5,394,958 |
| 2022-06-27 | 365.00 | 365.00 | 319.50 | 319.50 | 309.90 | 6,152,920 |
| 2022-06-24 | 361.00 | 362.50 | 326.50 | 355.00 | 344.34 | 6,131,411 |
| 2022-06-23 | 397.00 | 406.50 | 362.50 | 362.50 | 351.61 | 3,105,376 |
| 2022-06-22 | 442.00 | 442.50 | 402.50 | 402.50 | 390.41 | 1,848,880 |
| 2022-06-21 | 424.50 | 434.00 | 417.50 | 434.00 | 420.96 | 892,063 |
| 2022-06-20 | 431.50 | 433.00 | 413.00 | 418.00 | 405.45 | 1,423,616 |
| 2022-06-17 | 417.00 | 428.00 | 417.00 | 427.50 | 414.66 | 1,142,071 |
| 2022-06-16 | 444.00 | 447.00 | 425.50 | 425.50 | 412.72 | 1,316,737 |
| 2022-06-15 | 446.50 | 447.00 | 437.00 | 437.00 | 423.87 | 905,534 |
| 2022-06-14 | 449.00 | 452.00 | 426.00 | 442.00 | 428.72 | 1,984,686 |
| 2022-06-13 | 434.50 | 449.00 | 433.00 | 446.00 | 432.60 | 2,062,492 |
| 2022-06-10 | 429.00 | 440.00 | 423.50 | 438.00 | 424.84 | 996,382 |
| 2022-06-09 | 437.50 | 442.00 | 426.50 | 432.50 | 419.51 | 1,306,349 |
| 2022-06-08 | 436.00 | 449.00 | 432.50 | 434.00 | 420.96 | 2,271,276 |
| 2022-06-07 | 420.00 | 439.50 | 417.50 | 436.00 | 422.90 | 2,211,757 |
| 2022-06-06 | 406.50 | 420.00 | 400.50 | 420.00 | 407.39 | 1,256,035 |
| 2022-06-02 | 398.00 | 408.50 | 397.00 | 406.50 | 394.29 | 1,466,744 |
| 2022-06-01 | 389.50 | 411.00 | 387.00 | 396.50 | 384.59 | 2,259,565 |
| 2022-05-31 | 378.00 | 389.00 | 377.00 | 387.50 | 375.86 | 1,027,230 |
| 2022-05-30 | 380.00 | 386.00 | 377.50 | 379.00 | 367.62 | 1,212,749 |
| 2022-05-27 | 361.50 | 376.50 | 360.50 | 373.50 | 362.28 | 1,270,011 |
| 2022-05-26 | 364.00 | 365.00 | 357.50 | 357.50 | 346.76 | 366,585 |
| 2022-05-25 | 360.00 | 363.50 | 359.00 | 362.00 | 351.13 | 372,176 |
| 2022-05-24 | 369.00 | 369.00 | 357.00 | 359.50 | 348.70 | 681,896 |
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.