RDC Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 216.00 | 224.00 | 216.00 | 216.50 | 216.50 | 661,577 |
| 2026-04-27 | 213.00 | 237.00 | 213.00 | 218.00 | 218.00 | 1,347,939 |
| 2026-04-24 | 211.50 | 220.50 | 201.50 | 218.50 | 218.50 | 3,019,994 |
| 2026-04-23 | 195.00 | 201.50 | 176.00 | 201.50 | 201.50 | 4,941,420 |
| 2026-04-22 | 172.00 | 183.50 | 171.00 | 183.50 | 183.50 | 1,423,167 |
| 2026-04-21 | 160.00 | 167.00 | 154.00 | 167.00 | 167.00 | 2,182,151 |
| 2026-04-20 | 140.00 | 152.00 | 139.50 | 152.00 | 152.00 | 1,162,294 |
| 2026-04-17 | 134.50 | 140.50 | 133.50 | 138.50 | 138.50 | 573,615 |
| 2026-04-16 | 131.50 | 139.00 | 131.50 | 134.50 | 134.50 | 604,231 |
| 2026-04-15 | 135.50 | 136.00 | 131.50 | 131.50 | 131.50 | 298,330 |
| 2026-04-14 | 137.00 | 138.00 | 133.00 | 134.00 | 134.00 | 239,072 |
| 2026-04-13 | 129.00 | 135.50 | 129.00 | 134.50 | 134.50 | 251,330 |
| 2026-04-10 | 128.50 | 130.50 | 128.50 | 129.00 | 129.00 | 175,549 |
| 2026-04-09 | 135.00 | 135.50 | 127.50 | 128.00 | 128.00 | 460,282 |
| 2026-04-08 | 133.50 | 136.50 | 133.50 | 135.50 | 135.50 | 277,324 |
| 2026-04-07 | 130.50 | 134.50 | 130.00 | 133.00 | 133.00 | 243,130 |
| 2026-04-02 | 137.50 | 137.50 | 130.00 | 132.00 | 132.00 | 405,307 |
| 2026-04-01 | 133.50 | 143.00 | 133.50 | 135.00 | 135.00 | 663,239 |
| 2026-03-31 | 137.00 | 141.50 | 130.50 | 132.50 | 132.50 | 780,526 |
| 2026-03-30 | 123.00 | 138.50 | 123.00 | 138.50 | 138.50 | 916,097 |
| 2026-03-27 | 123.00 | 126.00 | 121.00 | 126.00 | 126.00 | 162,048 |
| 2026-03-26 | 125.50 | 129.00 | 123.50 | 123.50 | 123.50 | 314,034 |
| 2026-03-25 | 125.00 | 126.00 | 122.50 | 123.00 | 123.00 | 210,411 |
| 2026-03-24 | 122.00 | 127.00 | 120.50 | 124.00 | 124.00 | 361,400 |
| 2026-03-23 | 122.50 | 124.00 | 120.00 | 120.50 | 120.50 | 279,010 |
| 2026-03-20 | 127.00 | 128.00 | 123.00 | 124.00 | 124.00 | 366,015 |
| 2026-03-19 | 130.50 | 130.50 | 124.50 | 124.50 | 124.50 | 437,595 |
| 2026-03-18 | 132.00 | 132.00 | 128.50 | 130.50 | 130.50 | 278,364 |
| 2026-03-17 | 129.00 | 133.00 | 128.50 | 130.50 | 130.50 | 281,459 |
| 2026-03-16 | 132.00 | 132.00 | 128.00 | 128.50 | 128.50 | 222,169 |
| 2026-03-13 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 172,105 |
| 2026-03-12 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | 204,028 |
| 2026-03-11 | 129.00 | 132.50 | 129.00 | 132.00 | 132.00 | 211,035 |
| 2026-03-10 | 129.00 | 133.00 | 126.50 | 128.00 | 128.00 | 144,188 |
| 2026-03-09 | 125.00 | 129.00 | 122.00 | 126.50 | 126.50 | 257,521 |
| 2026-03-06 | 131.50 | 135.00 | 131.50 | 132.50 | 132.50 | 156,423 |
| 2026-03-05 | 138.50 | 140.00 | 131.00 | 134.00 | 134.00 | 361,135 |
| 2026-03-04 | 136.50 | 140.00 | 129.50 | 133.50 | 133.50 | 678,546 |
| 2026-03-03 | 149.00 | 155.00 | 143.50 | 143.50 | 143.50 | 1,842,853 |
| 2026-03-02 | 128.00 | 141.00 | 125.00 | 141.00 | 141.00 | 744,732 |
| 2026-02-26 | 125.00 | 129.50 | 125.00 | 128.50 | 128.50 | 212,175 |
| 2026-02-25 | 130.50 | 130.50 | 126.00 | 126.00 | 126.00 | 227,122 |
| 2026-02-24 | 128.50 | 130.50 | 127.00 | 128.50 | 128.50 | 199,300 |
| 2026-02-23 | 126.00 | 129.50 | 126.00 | 127.50 | 127.50 | 256,161 |
| 2026-02-11 | 125.00 | 126.00 | 121.50 | 126.00 | 126.00 | 287,044 |
| 2026-02-10 | 123.00 | 128.00 | 123.00 | 127.00 | 127.00 | 221,065 |
| 2026-02-09 | 129.00 | 129.00 | 122.50 | 123.00 | 123.00 | 222,150 |
| 2026-02-06 | 128.00 | 128.00 | 120.00 | 122.50 | 122.50 | 329,071 |
| 2026-02-05 | 131.00 | 133.00 | 128.00 | 128.00 | 128.00 | 303,266 |
| 2026-02-04 | 133.50 | 134.00 | 130.00 | 133.00 | 133.00 | 344,305 |
| 2026-02-03 | 141.00 | 141.00 | 131.00 | 133.50 | 133.50 | 594,205 |
| 2026-02-02 | 141.00 | 142.00 | 132.50 | 136.00 | 136.00 | 668,205 |
| 2026-01-30 | 148.00 | 149.50 | 142.00 | 142.00 | 142.00 | 659,865 |
| 2026-01-29 | 156.00 | 156.00 | 147.50 | 151.50 | 151.50 | 905,283 |
| 2026-01-28 | 147.50 | 155.00 | 140.50 | 152.50 | 152.50 | 1,163,899 |
| 2026-01-27 | 150.00 | 153.00 | 146.50 | 149.00 | 149.00 | 2,147,129 |
| 2026-01-26 | 137.50 | 144.00 | 137.00 | 144.00 | 144.00 | 1,396,142 |
| 2026-01-23 | 121.50 | 131.00 | 120.50 | 131.00 | 131.00 | 1,283,384 |
| 2026-01-22 | 119.50 | 120.00 | 117.00 | 119.50 | 119.50 | 275,600 |
| 2026-01-21 | 119.50 | 119.50 | 117.00 | 117.50 | 117.50 | 436,653 |
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.