RDC Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 148.00 | 148.00 | 143.50 | 144.50 | 144.50 | 139,024 |
| 2025-10-22 | 151.00 | 151.00 | 146.00 | 146.50 | 146.50 | 222,025 |
| 2025-10-21 | 147.00 | 154.50 | 147.00 | 149.00 | 149.00 | 303,120 |
| 2025-10-20 | 146.00 | 146.50 | 144.50 | 146.00 | 146.00 | 144,069 |
| 2025-10-17 | 146.50 | 149.50 | 144.50 | 146.00 | 146.00 | 186,114 |
| 2025-10-16 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | 175,426 |
| 2025-10-15 | 143.00 | 147.00 | 143.00 | 144.50 | 144.50 | 135,010 |
| 2025-10-14 | 149.00 | 149.50 | 142.00 | 142.50 | 142.50 | 291,151 |
| 2025-10-13 | 140.00 | 147.00 | 140.00 | 146.00 | 146.00 | 260,849 |
| 2025-10-09 | 153.50 | 156.00 | 150.00 | 150.00 | 150.00 | 395,030 |
| 2025-10-08 | 158.50 | 158.50 | 153.00 | 153.00 | 153.00 | 184,001 |
| 2025-10-07 | 161.50 | 161.50 | 155.00 | 156.00 | 156.00 | 330,333 |
| 2025-10-03 | 156.00 | 162.00 | 156.00 | 157.50 | 157.50 | 408,100 |
| 2025-10-02 | 158.00 | 158.00 | 152.50 | 153.00 | 153.00 | 237,000 |
| 2025-10-01 | 157.00 | 160.00 | 154.00 | 155.00 | 155.00 | 305,080 |
| 2025-09-30 | 162.00 | 162.00 | 156.00 | 156.00 | 156.00 | 337,322 |
| 2025-09-29 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-09-26 | 164.00 | 164.00 | 155.50 | 162.00 | 162.00 | 442,436 |
| 2025-09-25 | 173.50 | 173.50 | 163.50 | 163.50 | 163.50 | 615,514 |
| 2025-09-24 | 168.00 | 176.00 | 168.00 | 170.50 | 170.50 | 1,064,578 |
| 2025-09-23 | 162.50 | 168.50 | 158.50 | 164.50 | 164.50 | 679,797 |
| 2025-09-22 | 166.50 | 167.50 | 159.00 | 159.50 | 159.50 | 651,502 |
| 2025-09-19 | 167.50 | 176.00 | 165.00 | 166.50 | 166.50 | 1,333,555 |
| 2025-09-18 | 160.00 | 172.00 | 154.00 | 169.00 | 169.00 | 2,079,692 |
| 2025-09-17 | 142.50 | 157.00 | 142.50 | 157.00 | 157.00 | 1,200,912 |
| 2025-09-16 | 139.00 | 146.00 | 138.00 | 143.00 | 143.00 | 334,742 |
| 2025-09-15 | 138.50 | 142.50 | 136.50 | 139.00 | 139.00 | 189,031 |
| 2025-09-12 | 140.50 | 140.50 | 138.50 | 139.00 | 139.00 | 179,253 |
| 2025-09-11 | 143.50 | 146.00 | 139.50 | 139.50 | 139.50 | 384,230 |
| 2025-09-10 | 144.00 | 146.00 | 142.50 | 143.00 | 143.00 | 183,060 |
| 2025-09-09 | 142.00 | 148.00 | 141.50 | 142.50 | 142.50 | 269,243 |
| 2025-09-08 | 144.00 | 144.00 | 141.50 | 142.00 | 142.00 | 113,225 |
| 2025-09-05 | 143.00 | 144.50 | 140.50 | 141.50 | 141.50 | 129,736 |
| 2025-09-04 | 146.50 | 146.50 | 141.50 | 141.50 | 141.50 | 164,168 |
| 2025-09-03 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 152,274 |
| 2025-09-02 | 143.00 | 144.00 | 139.50 | 140.50 | 140.50 | 226,338 |
| 2025-09-01 | 147.00 | 147.00 | 142.00 | 142.00 | 142.00 | 290,134 |
| 2025-08-29 | 147.00 | 148.50 | 144.50 | 147.00 | 147.00 | 209,210 |
| 2025-08-28 | 152.00 | 152.00 | 145.00 | 145.50 | 145.50 | 315,512 |
| 2025-08-27 | 146.00 | 152.00 | 143.00 | 149.00 | 149.00 | 405,778 |
| 2025-08-26 | 144.00 | 146.00 | 143.00 | 144.00 | 144.00 | 197,167 |
| 2025-08-25 | 145.50 | 148.50 | 143.50 | 144.00 | 144.00 | 225,130 |
| 2025-08-22 | 150.00 | 151.00 | 145.00 | 145.00 | 145.00 | 284,310 |
| 2025-08-21 | 156.00 | 156.00 | 147.50 | 149.50 | 149.50 | 411,909 |
| 2025-08-20 | 159.00 | 159.00 | 151.50 | 154.00 | 154.00 | 756,631 |
| 2025-08-19 | 142.00 | 155.00 | 136.00 | 155.00 | 155.00 | 962,988 |
| 2025-08-18 | 141.00 | 142.00 | 138.50 | 141.00 | 141.00 | 251,392 |
| 2025-08-15 | 145.00 | 146.50 | 141.00 | 142.50 | 142.50 | 301,898 |
| 2025-08-14 | 148.50 | 149.00 | 145.00 | 145.00 | 145.00 | 336,501 |
| 2025-08-13 | 149.50 | 152.00 | 148.50 | 148.50 | 148.50 | 175,120 |
| 2025-08-12 | 149.50 | 150.50 | 148.50 | 148.50 | 148.50 | 200,203 |
| 2025-08-11 | 153.50 | 154.50 | 148.50 | 149.50 | 149.50 | 549,374 |
| 2025-08-08 | 150.50 | 157.00 | 149.50 | 155.00 | 155.00 | 441,590 |
| 2025-08-07 | 152.00 | 153.50 | 150.00 | 151.00 | 151.00 | 213,301 |
| 2025-08-06 | 154.50 | 154.50 | 150.50 | 151.00 | 151.00 | 248,401 |
| 2025-08-05 | 153.00 | 155.50 | 153.00 | 154.50 | 154.50 | 159,351 |
| 2025-08-04 | 153.00 | 156.00 | 150.50 | 152.00 | 152.00 | 299,151 |
| 2025-08-01 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 232,688 |
| 2025-07-31 | 158.00 | 159.00 | 153.50 | 155.50 | 155.50 | 235,051 |
| 2025-07-30 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | 129,060 |
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.