RDC Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 527.00 | 540.00 | 522.00 | 522.00 | 506.32 | 683,844 |
| 2021-11-17 | 525.00 | 531.00 | 497.50 | 531.00 | 515.05 | 1,258,715 |
| 2021-11-16 | 519.00 | 538.00 | 508.00 | 525.00 | 509.23 | 4,086,966 |
| 2021-11-15 | 522.00 | 532.00 | 511.00 | 514.00 | 498.56 | 6,213,798 |
| 2021-11-12 | 496.50 | 496.50 | 461.00 | 496.50 | 481.59 | 7,023,470 |
| 2021-11-11 | 412.00 | 451.50 | 412.00 | 451.50 | 437.94 | 3,574,460 |
| 2021-11-10 | 409.00 | 412.00 | 402.00 | 410.50 | 398.17 | 966,659 |
| 2021-11-09 | 410.00 | 416.50 | 401.50 | 403.50 | 391.38 | 1,334,466 |
| 2021-11-08 | 402.00 | 414.50 | 400.00 | 407.00 | 394.78 | 1,876,344 |
| 2021-11-05 | 396.50 | 406.50 | 391.00 | 397.50 | 385.56 | 1,704,401 |
| 2021-11-04 | 391.00 | 408.00 | 386.00 | 389.00 | 377.32 | 2,160,891 |
| 2021-11-03 | 391.00 | 395.00 | 383.50 | 385.00 | 373.44 | 1,199,158 |
| 2021-11-02 | 400.00 | 405.00 | 390.50 | 392.00 | 380.23 | 1,992,190 |
| 2021-11-01 | 401.00 | 408.50 | 392.00 | 398.00 | 386.05 | 2,085,675 |
| 2021-10-29 | 408.00 | 415.00 | 393.50 | 396.00 | 384.11 | 2,377,596 |
| 2021-10-28 | 412.50 | 421.00 | 397.00 | 399.50 | 387.50 | 2,910,461 |
| 2021-10-27 | 414.00 | 421.00 | 406.50 | 415.00 | 402.54 | 1,707,556 |
| 2021-10-26 | 409.00 | 420.00 | 401.50 | 412.00 | 399.63 | 2,345,296 |
| 2021-10-25 | 420.00 | 429.50 | 399.00 | 402.50 | 390.41 | 2,566,138 |
| 2021-10-22 | 413.00 | 423.50 | 410.00 | 419.00 | 406.42 | 2,274,797 |
| 2021-10-21 | 407.00 | 428.00 | 407.00 | 413.00 | 400.60 | 2,839,437 |
← NewerPage 21 of 21 · 1,221 trading days
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.