RDC Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 161.00 | 167.00 | 161.00 | 165.50 | 165.50 | 160,030 |
| 2026-07-21 | 162.50 | 162.50 | 159.00 | 161.00 | 161.00 | 124,260 |
| 2026-07-20 | 164.00 | 164.00 | 153.50 | 158.00 | 158.00 | 202,002 |
| 2026-07-17 | 167.00 | 168.50 | 158.50 | 159.50 | 159.50 | 384,200 |
| 2026-07-16 | 174.00 | 174.00 | 168.00 | 168.00 | 168.00 | 175,080 |
| 2026-07-15 | 172.50 | 174.00 | 170.00 | 172.00 | 172.00 | 186,051 |
| 2026-07-14 | 171.00 | 174.50 | 161.50 | 168.00 | 168.00 | 358,130 |
| 2026-07-13 | 178.00 | 178.00 | 170.00 | 171.00 | 171.00 | 251,120 |
| 2026-07-10 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2026-07-09 | 179.50 | 180.50 | 173.50 | 173.50 | 173.50 | 398,013 |
| 2026-07-08 | 177.00 | 181.00 | 175.50 | 179.50 | 179.50 | 240,361 |
| 2026-07-07 | 185.00 | 186.50 | 177.00 | 178.00 | 178.00 | 417,140 |
| 2026-07-06 | 186.00 | 190.00 | 183.50 | 184.50 | 184.50 | 439,313 |
| 2026-07-03 | 181.00 | 186.50 | 180.50 | 181.50 | 181.50 | 322,130 |
| 2026-07-02 | 184.50 | 193.50 | 179.50 | 185.50 | 185.50 | 657,585 |
| 2026-07-01 | 183.00 | 185.00 | 178.50 | 179.50 | 179.50 | 327,044 |
| 2026-06-30 | 181.50 | 181.50 | 177.00 | 179.50 | 179.50 | 288,166 |
| 2026-06-29 | 183.00 | 186.00 | 175.50 | 176.00 | 176.00 | 727,166 |
| 2026-06-26 | 176.50 | 194.00 | 173.50 | 185.50 | 185.50 | 1,386,245 |
| 2026-06-25 | 182.50 | 185.50 | 176.00 | 176.50 | 176.50 | 390,335 |
| 2026-06-24 | 186.00 | 186.00 | 179.50 | 180.50 | 180.50 | 433,061 |
| 2026-06-23 | 196.00 | 200.00 | 187.00 | 187.00 | 187.00 | 561,156 |
| 2026-06-22 | 191.00 | 200.00 | 187.00 | 195.50 | 195.50 | 708,350 |
| 2026-06-18 | 182.00 | 184.50 | 180.50 | 183.50 | 183.50 | 423,962 |
| 2026-06-17 | 182.00 | 184.00 | 179.00 | 181.50 | 181.50 | 753,100 |
| 2026-06-16 | 184.50 | 194.00 | 179.50 | 193.00 | 193.00 | 1,366,583 |
| 2026-06-15 | 162.50 | 176.50 | 161.50 | 176.50 | 176.50 | 330,082 |
| 2026-06-12 | 164.00 | 165.50 | 160.50 | 160.50 | 160.50 | 315,494 |
| 2026-06-11 | 159.00 | 167.00 | 158.50 | 161.00 | 161.00 | 424,261 |
| 2026-06-10 | 167.50 | 173.00 | 159.00 | 161.00 | 161.00 | 596,506 |
| 2026-06-09 | 173.00 | 173.00 | 167.50 | 171.00 | 171.00 | 342,022 |
| 2026-06-08 | 163.00 | 170.00 | 162.50 | 167.50 | 167.50 | 497,021 |
| 2026-06-05 | 185.50 | 188.50 | 178.50 | 180.50 | 180.50 | 693,231 |
| 2026-06-04 | 190.00 | 192.00 | 185.50 | 185.50 | 185.50 | 511,523 |
| 2026-06-03 | 194.50 | 196.50 | 189.50 | 190.00 | 190.00 | 526,717 |
| 2026-06-02 | 204.00 | 204.00 | 189.00 | 194.50 | 194.50 | 721,100 |
| 2026-06-01 | 203.00 | 205.00 | 196.00 | 196.50 | 196.50 | 805,979 |
| 2026-05-29 | 206.00 | 206.00 | 200.00 | 201.00 | 201.00 | 541,251 |
| 2026-05-28 | 211.00 | 215.00 | 200.00 | 201.00 | 201.00 | 1,123,595 |
| 2026-05-27 | 226.00 | 227.50 | 208.00 | 210.50 | 210.50 | 1,038,164 |
| 2026-05-26 | 236.00 | 236.00 | 219.50 | 220.00 | 220.00 | 1,247,230 |
| 2026-05-25 | 213.00 | 232.00 | 213.00 | 230.00 | 230.00 | 1,343,855 |
| 2026-05-22 | 211.50 | 222.00 | 208.00 | 211.50 | 211.50 | 1,027,939 |
| 2026-05-21 | 212.00 | 215.00 | 207.00 | 210.00 | 210.00 | 1,580,039 |
| 2026-05-20 | 185.00 | 198.00 | 185.00 | 198.00 | 198.00 | 956,110 |
| 2026-05-19 | 197.50 | 198.00 | 178.50 | 180.00 | 180.00 | 1,645,806 |
| 2026-05-18 | 199.00 | 200.00 | 190.50 | 198.00 | 198.00 | 725,097 |
| 2026-05-15 | 210.00 | 213.50 | 195.00 | 199.00 | 199.00 | 1,255,531 |
| 2026-05-14 | 213.00 | 216.00 | 207.00 | 207.00 | 207.00 | 954,474 |
| 2026-05-13 | 215.00 | 219.00 | 204.50 | 211.00 | 211.00 | 1,576,328 |
| 2026-05-12 | 236.00 | 248.50 | 222.00 | 226.50 | 226.50 | 1,739,796 |
| 2026-05-11 | 235.00 | 250.00 | 232.00 | 241.50 | 241.50 | 874,152 |
| 2026-05-08 | 249.50 | 256.50 | 232.00 | 242.00 | 242.00 | 1,131,094 |
| 2026-05-07 | 244.00 | 262.00 | 244.00 | 257.50 | 257.50 | 1,120,281 |
| 2026-05-06 | 231.00 | 242.00 | 221.00 | 242.00 | 242.00 | 1,436,679 |
| 2026-05-05 | 209.00 | 220.00 | 205.00 | 220.00 | 220.00 | 1,120,105 |
| 2026-05-04 | 205.00 | 209.00 | 200.00 | 200.00 | 200.00 | 650,018 |
| 2026-04-30 | 198.00 | 203.00 | 190.00 | 198.00 | 198.00 | 683,337 |
| 2026-04-29 | 216.50 | 216.50 | 195.00 | 198.00 | 198.00 | 1,487,095 |
| 2026-04-28 | 216.00 | 224.00 | 216.00 | 216.50 | 216.50 | 661,577 |
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.