RDC Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 438.00 | 439.00 | 415.00 | 415.00 | 402.54 | 939,376 |
| 2022-02-21 | 434.50 | 441.00 | 434.50 | 437.00 | 423.87 | 392,730 |
| 2022-02-18 | 430.00 | 441.00 | 429.00 | 438.50 | 425.33 | 635,157 |
| 2022-02-17 | 445.00 | 447.50 | 431.50 | 435.00 | 421.93 | 878,849 |
| 2022-02-16 | 440.00 | 450.00 | 440.00 | 442.00 | 428.72 | 977,835 |
| 2022-02-15 | 436.00 | 445.00 | 428.00 | 430.50 | 417.57 | 696,959 |
| 2022-02-14 | 447.00 | 447.00 | 433.50 | 435.00 | 421.93 | 1,112,789 |
| 2022-02-11 | 457.00 | 460.00 | 447.00 | 453.00 | 439.39 | 1,224,493 |
| 2022-02-10 | 472.00 | 473.00 | 457.50 | 458.00 | 444.24 | 1,078,839 |
| 2022-02-09 | 466.00 | 477.50 | 466.00 | 466.00 | 452.00 | 1,589,692 |
| 2022-02-08 | 468.00 | 471.00 | 459.00 | 462.50 | 448.61 | 1,706,594 |
| 2022-02-07 | 473.50 | 484.00 | 465.00 | 476.00 | 461.70 | 2,098,755 |
| 2022-01-26 | 452.00 | 472.00 | 452.00 | 462.00 | 448.12 | 2,623,985 |
| 2022-01-25 | 460.50 | 472.00 | 450.50 | 450.50 | 436.97 | 1,651,774 |
| 2022-01-24 | 451.00 | 467.50 | 445.00 | 466.50 | 452.49 | 2,043,282 |
| 2022-01-21 | 461.50 | 476.00 | 460.00 | 460.00 | 446.18 | 2,275,173 |
| 2022-01-20 | 453.00 | 471.00 | 440.50 | 471.00 | 456.85 | 2,576,154 |
| 2022-01-19 | 448.00 | 459.00 | 444.50 | 449.00 | 435.51 | 1,726,247 |
| 2022-01-18 | 470.00 | 482.00 | 458.00 | 460.00 | 446.18 | 2,968,041 |
| 2022-01-17 | 434.00 | 473.50 | 432.00 | 473.00 | 458.79 | 3,439,836 |
| 2022-01-14 | 433.00 | 435.50 | 421.00 | 430.50 | 417.57 | 1,114,304 |
| 2022-01-13 | 426.00 | 436.00 | 421.50 | 433.50 | 420.48 | 1,254,473 |
| 2022-01-12 | 420.50 | 426.00 | 410.50 | 424.00 | 411.27 | 857,014 |
| 2022-01-11 | 428.00 | 431.00 | 413.00 | 413.00 | 400.60 | 821,524 |
| 2022-01-10 | 418.50 | 432.50 | 410.50 | 428.00 | 415.14 | 1,304,338 |
| 2022-01-07 | 437.00 | 447.50 | 411.00 | 420.50 | 407.87 | 2,143,050 |
| 2022-01-06 | 441.00 | 449.00 | 435.00 | 439.00 | 425.81 | 1,436,911 |
| 2022-01-05 | 464.00 | 469.50 | 440.50 | 440.50 | 427.27 | 2,120,899 |
| 2022-01-04 | 495.00 | 499.00 | 463.50 | 463.50 | 449.58 | 3,594,624 |
| 2022-01-03 | 484.00 | 493.00 | 467.50 | 487.50 | 472.86 | 3,065,546 |
| 2021-12-30 | 460.00 | 476.00 | 454.00 | 474.00 | 459.76 | 2,250,973 |
| 2021-12-29 | 456.00 | 463.00 | 450.00 | 451.50 | 437.94 | 1,721,603 |
| 2021-12-28 | 456.50 | 465.00 | 440.50 | 447.50 | 434.06 | 1,594,800 |
| 2021-12-27 | 428.50 | 467.50 | 428.50 | 454.50 | 440.85 | 2,569,531 |
| 2021-12-24 | 430.00 | 435.00 | 425.00 | 425.00 | 412.23 | 758,630 |
| 2021-12-23 | 433.00 | 437.00 | 426.00 | 426.50 | 413.69 | 519,515 |
| 2021-12-22 | 434.00 | 439.50 | 425.50 | 427.00 | 414.17 | 800,410 |
| 2021-12-21 | 415.00 | 439.00 | 415.00 | 431.50 | 418.54 | 1,356,200 |
| 2021-12-20 | 416.50 | 426.00 | 414.00 | 418.50 | 405.93 | 621,058 |
| 2021-12-17 | 420.00 | 424.50 | 407.50 | 424.50 | 411.75 | 1,219,046 |
| 2021-12-16 | 428.50 | 433.00 | 420.00 | 421.50 | 408.84 | 1,243,449 |
| 2021-12-15 | 400.00 | 420.00 | 393.50 | 418.50 | 405.93 | 1,783,324 |
| 2021-12-14 | 421.00 | 422.00 | 400.00 | 400.00 | 387.99 | 1,445,118 |
| 2021-12-13 | 433.00 | 433.00 | 420.00 | 422.00 | 409.33 | 793,297 |
| 2021-12-10 | 427.00 | 432.50 | 423.50 | 427.50 | 414.66 | 800,264 |
| 2021-12-09 | 443.50 | 447.00 | 423.50 | 427.00 | 414.17 | 1,233,410 |
| 2021-12-08 | 458.00 | 461.50 | 436.00 | 439.00 | 425.81 | 1,524,203 |
| 2021-12-07 | 437.00 | 462.00 | 435.00 | 452.00 | 438.42 | 2,463,506 |
| 2021-12-06 | 449.00 | 451.50 | 432.00 | 435.00 | 421.93 | 1,754,316 |
| 2021-12-03 | 461.00 | 465.00 | 442.00 | 449.50 | 436.00 | 1,545,340 |
| 2021-12-02 | 480.50 | 483.50 | 439.50 | 455.00 | 441.33 | 2,397,451 |
| 2021-12-01 | 500.00 | 509.00 | 485.00 | 486.00 | 471.40 | 1,405,067 |
| 2021-11-30 | 502.00 | 508.00 | 494.00 | 500.00 | 484.98 | 770,996 |
| 2021-11-29 | 460.00 | 500.00 | 460.00 | 493.00 | 478.19 | 865,287 |
| 2021-11-26 | 465.00 | 488.50 | 465.00 | 471.00 | 456.85 | 920,491 |
| 2021-11-25 | 488.00 | 488.00 | 444.50 | 468.00 | 453.94 | 2,709,187 |
| 2021-11-24 | 507.00 | 507.00 | 490.00 | 493.50 | 478.68 | 704,478 |
| 2021-11-23 | 507.00 | 515.00 | 501.00 | 503.00 | 487.89 | 425,490 |
| 2021-11-22 | 488.00 | 507.00 | 488.00 | 504.00 | 488.86 | 742,762 |
| 2021-11-19 | 517.00 | 517.00 | 498.00 | 498.00 | 483.04 | 1,568,755 |
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.