RDC Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 120.50 | 122.50 | 119.00 | 120.00 | 120.00 | 355,451 |
| 2026-01-19 | 119.00 | 122.00 | 119.00 | 120.50 | 120.50 | 350,150 |
| 2026-01-16 | 123.00 | 123.00 | 119.50 | 120.00 | 120.00 | 371,201 |
| 2026-01-15 | 122.50 | 123.00 | 121.00 | 123.00 | 123.00 | 210,003 |
| 2026-01-14 | 125.00 | 125.50 | 123.00 | 123.50 | 123.50 | 228,340 |
| 2026-01-13 | 128.50 | 133.00 | 124.50 | 125.00 | 125.00 | 432,300 |
| 2026-01-12 | 122.50 | 128.00 | 122.50 | 126.50 | 126.50 | 251,216 |
| 2026-01-09 | 122.00 | 122.50 | 119.00 | 122.50 | 122.50 | 167,500 |
| 2026-01-08 | 125.00 | 125.50 | 121.50 | 121.50 | 121.50 | 220,281 |
| 2026-01-07 | 122.00 | 128.50 | 122.00 | 125.50 | 125.50 | 337,152 |
| 2026-01-06 | 121.50 | 124.00 | 120.00 | 122.00 | 122.00 | 233,210 |
| 2026-01-05 | 124.00 | 124.00 | 119.00 | 121.50 | 121.50 | 356,173 |
| 2026-01-02 | 125.50 | 125.50 | 121.00 | 121.00 | 121.00 | 258,100 |
| 2025-12-31 | 123.00 | 129.00 | 123.00 | 124.00 | 124.00 | 316,572 |
| 2025-12-30 | 123.00 | 123.00 | 119.00 | 123.00 | 123.00 | 381,850 |
| 2025-12-29 | 125.00 | 127.00 | 122.00 | 123.00 | 123.00 | 344,116 |
| 2025-12-26 | 128.00 | 129.00 | 124.00 | 125.50 | 125.50 | 366,496 |
| 2025-12-24 | 130.50 | 131.00 | 127.50 | 128.00 | 128.00 | 199,673 |
| 2025-12-23 | 133.00 | 133.00 | 129.50 | 130.00 | 130.00 | 226,003 |
| 2025-12-22 | 133.00 | 133.00 | 131.00 | 131.50 | 131.50 | 107,012 |
| 2025-12-19 | 131.00 | 133.00 | 130.50 | 130.50 | 130.50 | 115,156 |
| 2025-12-18 | 136.00 | 136.00 | 131.00 | 131.50 | 131.50 | 113,004 |
| 2025-12-17 | 133.50 | 136.50 | 132.00 | 134.00 | 134.00 | 166,371 |
| 2025-12-16 | 130.50 | 136.00 | 130.50 | 133.50 | 133.50 | 211,239 |
| 2025-12-15 | 129.50 | 133.50 | 129.00 | 131.00 | 131.00 | 116,030 |
| 2025-12-12 | 135.50 | 135.50 | 133.00 | 133.00 | 133.00 | 112,012 |
| 2025-12-11 | 133.00 | 139.50 | 133.00 | 134.50 | 134.50 | 373,041 |
| 2025-12-10 | 131.00 | 131.50 | 129.50 | 130.50 | 130.50 | 132,153 |
| 2025-12-09 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | 230,011 |
| 2025-12-08 | 133.50 | 135.50 | 132.50 | 134.00 | 134.00 | 102,002 |
| 2025-12-05 | 135.00 | 137.00 | 132.00 | 133.00 | 133.00 | 145,000 |
| 2025-12-04 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | 90,000 |
| 2025-12-03 | 135.00 | 136.50 | 133.50 | 134.00 | 134.00 | 62,100 |
| 2025-12-02 | 136.00 | 136.50 | 133.00 | 133.50 | 133.50 | 192,438 |
| 2025-12-01 | 137.00 | 139.50 | 136.00 | 138.00 | 138.00 | 186,016 |
| 2025-11-28 | 135.50 | 137.50 | 135.00 | 135.50 | 135.50 | 86,702 |
| 2025-11-27 | 138.00 | 139.00 | 135.50 | 135.50 | 135.50 | 111,115 |
| 2025-11-26 | 140.00 | 141.00 | 136.50 | 137.00 | 137.00 | 242,230 |
| 2025-11-25 | 132.50 | 143.00 | 132.50 | 140.50 | 140.50 | 341,255 |
| 2025-11-24 | 132.50 | 134.00 | 130.00 | 130.50 | 130.50 | 96,056 |
| 2025-11-21 | 132.50 | 133.00 | 127.00 | 129.50 | 129.50 | 240,240 |
| 2025-11-20 | 134.50 | 138.00 | 133.00 | 133.00 | 133.00 | 158,319 |
| 2025-11-19 | 132.50 | 136.00 | 132.50 | 132.50 | 132.50 | 119,007 |
| 2025-11-18 | 137.00 | 139.00 | 133.00 | 133.00 | 133.00 | 227,076 |
| 2025-11-17 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 209,141 |
| 2025-11-14 | 139.00 | 141.00 | 138.50 | 140.00 | 140.00 | 143,456 |
| 2025-11-13 | 139.50 | 140.50 | 138.00 | 140.00 | 140.00 | 144,030 |
| 2025-11-12 | 139.00 | 140.50 | 138.50 | 139.00 | 139.00 | 162,059 |
| 2025-11-11 | 139.50 | 144.00 | 139.00 | 139.00 | 139.00 | 129,310 |
| 2025-11-10 | 138.50 | 141.50 | 138.50 | 139.00 | 139.00 | 130,020 |
| 2025-11-07 | 140.50 | 141.00 | 138.50 | 139.00 | 139.00 | 218,055 |
| 2025-11-06 | 142.00 | 142.50 | 140.00 | 141.50 | 141.50 | 128,126 |
| 2025-11-05 | 139.00 | 142.00 | 139.00 | 141.50 | 141.50 | 142,103 |
| 2025-11-04 | 146.50 | 147.00 | 142.00 | 142.50 | 142.50 | 273,045 |
| 2025-11-03 | 144.50 | 148.00 | 142.00 | 148.00 | 148.00 | 297,017 |
| 2025-10-31 | 140.00 | 144.00 | 140.00 | 143.50 | 143.50 | 139,041 |
| 2025-10-30 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 195,080 |
| 2025-10-29 | 142.50 | 146.00 | 142.00 | 142.50 | 142.50 | 154,000 |
| 2025-10-28 | 144.00 | 144.00 | 142.00 | 142.50 | 142.50 | 145,005 |
| 2025-10-27 | 148.00 | 148.00 | 143.50 | 144.00 | 144.00 | 199,030 |
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.