RDC Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 368.00 | 371.50 | 360.50 | 363.50 | 352.58 | 633,897 |
| 2022-05-20 | 367.50 | 370.50 | 364.00 | 364.00 | 353.07 | 772,493 |
| 2022-05-19 | 353.50 | 365.00 | 353.50 | 363.00 | 352.10 | 782,540 |
| 2022-05-18 | 368.00 | 369.50 | 357.00 | 362.50 | 351.61 | 974,047 |
| 2022-05-17 | 353.50 | 365.50 | 353.50 | 360.00 | 349.19 | 1,047,899 |
| 2022-05-16 | 368.00 | 371.00 | 351.50 | 351.50 | 340.94 | 1,146,405 |
| 2022-05-13 | 377.00 | 380.50 | 361.00 | 361.00 | 350.16 | 1,694,422 |
| 2022-05-12 | 357.00 | 383.50 | 357.00 | 372.00 | 360.83 | 2,897,693 |
| 2022-05-11 | 368.50 | 378.00 | 359.50 | 359.50 | 348.70 | 1,375,973 |
| 2022-05-10 | 356.00 | 369.50 | 356.00 | 369.00 | 357.92 | 1,916,993 |
| 2022-05-09 | 360.50 | 381.00 | 360.50 | 365.00 | 354.04 | 2,833,503 |
| 2022-05-06 | 335.00 | 382.00 | 335.00 | 365.00 | 354.04 | 4,244,164 |
| 2022-05-05 | 336.00 | 354.00 | 332.50 | 347.50 | 337.06 | 1,257,243 |
| 2022-05-04 | 312.00 | 327.00 | 312.00 | 327.00 | 317.18 | 694,922 |
| 2022-05-03 | 314.00 | 323.00 | 314.00 | 316.50 | 306.99 | 470,487 |
| 2022-04-29 | 310.00 | 323.50 | 310.00 | 318.50 | 308.93 | 714,522 |
| 2022-04-28 | 314.00 | 314.00 | 301.50 | 303.00 | 293.90 | 506,656 |
| 2022-04-27 | 299.00 | 311.00 | 295.00 | 309.00 | 299.72 | 784,466 |
| 2022-04-26 | 320.50 | 322.50 | 310.50 | 313.50 | 304.08 | 407,799 |
| 2022-04-25 | 320.00 | 321.50 | 313.00 | 315.50 | 306.02 | 505,267 |
| 2022-04-22 | 328.00 | 331.50 | 323.50 | 329.50 | 319.60 | 335,031 |
| 2022-04-21 | 338.00 | 340.00 | 333.00 | 333.00 | 323.00 | 251,649 |
| 2022-04-20 | 348.50 | 350.00 | 332.00 | 333.00 | 323.00 | 626,506 |
| 2022-04-19 | 359.50 | 360.00 | 343.00 | 343.00 | 332.70 | 411,766 |
| 2022-04-18 | 346.50 | 362.50 | 342.00 | 350.00 | 339.49 | 690,707 |
| 2022-04-15 | 345.00 | 349.50 | 342.00 | 346.00 | 335.61 | 532,485 |
| 2022-04-14 | 346.00 | 355.50 | 344.00 | 350.00 | 339.49 | 1,128,022 |
| 2022-04-13 | 322.00 | 346.00 | 321.50 | 346.00 | 335.61 | 1,293,914 |
| 2022-04-12 | 322.00 | 329.00 | 313.00 | 327.00 | 317.18 | 1,171,042 |
| 2022-04-11 | 343.50 | 345.00 | 320.00 | 320.50 | 310.87 | 1,215,035 |
| 2022-04-08 | 357.00 | 359.00 | 341.00 | 343.50 | 333.18 | 1,104,409 |
| 2022-04-07 | 370.00 | 376.00 | 351.00 | 353.00 | 342.40 | 907,391 |
| 2022-04-06 | 369.00 | 375.00 | 368.00 | 373.00 | 361.80 | 957,597 |
| 2022-04-01 | 371.00 | 393.50 | 368.00 | 387.00 | 375.38 | 1,472,733 |
| 2022-03-31 | 379.00 | 381.00 | 375.00 | 375.50 | 364.22 | 417,351 |
| 2022-03-30 | 388.00 | 391.50 | 381.00 | 381.00 | 369.56 | 678,945 |
| 2022-03-29 | 388.00 | 391.50 | 381.00 | 381.00 | 369.56 | 561,418 |
| 2022-03-28 | 380.00 | 385.00 | 371.50 | 382.00 | 370.53 | 482,723 |
| 2022-03-25 | 395.00 | 397.50 | 383.50 | 383.50 | 371.98 | 691,200 |
| 2022-03-24 | 386.00 | 393.50 | 379.00 | 391.50 | 379.74 | 778,369 |
| 2022-03-23 | 396.50 | 401.00 | 388.50 | 389.00 | 377.32 | 905,903 |
| 2022-03-22 | 384.50 | 393.50 | 381.50 | 390.00 | 378.29 | 731,403 |
| 2022-03-21 | 394.00 | 394.00 | 384.00 | 390.00 | 378.29 | 617,941 |
| 2022-03-18 | 390.50 | 390.50 | 380.00 | 387.50 | 375.86 | 758,688 |
| 2022-03-17 | 385.00 | 393.00 | 378.00 | 390.50 | 378.77 | 1,564,301 |
| 2022-03-16 | 364.50 | 370.00 | 346.00 | 363.00 | 352.10 | 2,028,917 |
| 2022-03-15 | 383.00 | 385.00 | 353.00 | 354.00 | 343.37 | 1,734,638 |
| 2022-03-14 | 392.00 | 399.00 | 383.00 | 389.00 | 377.32 | 686,271 |
| 2022-03-11 | 407.00 | 407.00 | 385.00 | 390.00 | 378.29 | 1,170,368 |
| 2022-03-10 | 388.00 | 408.00 | 385.00 | 406.00 | 393.81 | 1,676,090 |
| 2022-03-09 | 393.50 | 398.00 | 369.00 | 371.00 | 359.86 | 1,607,002 |
| 2022-03-08 | 390.00 | 408.00 | 382.00 | 382.00 | 370.53 | 1,512,533 |
| 2022-03-07 | 423.00 | 423.00 | 398.00 | 403.00 | 390.90 | 1,021,328 |
| 2022-03-04 | 430.00 | 431.50 | 425.00 | 426.00 | 413.20 | 464,925 |
| 2022-03-03 | 436.00 | 444.50 | 431.50 | 431.50 | 418.54 | 784,086 |
| 2022-03-02 | 430.00 | 438.50 | 426.00 | 430.00 | 417.08 | 714,269 |
| 2022-03-01 | 430.00 | 439.00 | 425.00 | 434.50 | 421.45 | 1,005,614 |
| 2022-02-25 | 417.00 | 427.50 | 404.00 | 420.00 | 407.39 | 1,182,234 |
| 2022-02-24 | 415.50 | 418.00 | 400.00 | 401.50 | 389.44 | 1,166,091 |
| 2022-02-23 | 420.50 | 427.00 | 419.50 | 419.50 | 406.90 | 571,777 |
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.