RDC Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 163.00 | 163.00 | 158.50 | 160.00 | 160.00 | 191,102 |
| 2025-07-28 | 164.50 | 165.00 | 162.00 | 163.00 | 163.00 | 95,210 |
| 2025-07-25 | 163.00 | 165.00 | 161.50 | 162.00 | 162.00 | 121,080 |
| 2025-07-24 | 165.00 | 165.00 | 161.00 | 162.50 | 162.50 | 128,042 |
| 2025-07-23 | 162.50 | 165.00 | 161.00 | 163.50 | 163.50 | 116,001 |
| 2025-07-22 | 171.00 | 171.00 | 161.00 | 161.50 | 161.50 | 392,257 |
| 2025-07-21 | 170.50 | 170.50 | 167.50 | 169.00 | 169.00 | 152,326 |
| 2025-07-18 | 172.50 | 173.50 | 168.50 | 169.50 | 169.50 | 202,250 |
| 2025-07-17 | 172.00 | 174.50 | 169.50 | 170.00 | 170.00 | 185,111 |
| 2025-07-16 | 172.50 | 177.50 | 170.00 | 172.00 | 172.00 | 505,240 |
| 2025-07-15 | 163.50 | 171.00 | 163.50 | 168.50 | 168.50 | 211,162 |
| 2025-07-14 | 169.00 | 169.00 | 163.50 | 163.50 | 163.50 | 250,310 |
| 2025-07-11 | 172.00 | 174.00 | 168.50 | 169.00 | 169.00 | 272,123 |
| 2025-07-10 | 164.00 | 173.00 | 162.50 | 172.00 | 172.00 | 597,354 |
| 2025-07-09 | 162.00 | 162.50 | 159.50 | 162.50 | 162.50 | 208,134 |
| 2025-07-08 | 157.50 | 167.00 | 157.50 | 159.50 | 159.50 | 282,172 |
| 2025-07-07 | 159.50 | 159.50 | 157.00 | 158.00 | 158.00 | 136,166 |
| 2025-07-04 | 167.50 | 168.00 | 159.00 | 159.50 | 159.50 | 336,287 |
| 2025-07-03 | 167.50 | 171.00 | 167.00 | 167.00 | 167.00 | 154,606 |
| 2025-07-02 | 169.00 | 171.50 | 167.00 | 167.00 | 167.00 | 205,131 |
| 2025-07-01 | 165.00 | 173.00 | 165.00 | 169.00 | 169.00 | 341,039 |
| 2025-06-30 | 173.00 | 173.00 | 164.00 | 164.00 | 164.00 | 258,520 |
| 2025-06-27 | 163.00 | 173.00 | 162.00 | 168.00 | 168.00 | 474,008 |
| 2025-06-26 | 165.00 | 165.50 | 161.50 | 162.00 | 162.00 | 168,301 |
| 2025-06-25 | 165.50 | 167.50 | 161.50 | 164.50 | 164.50 | 266,005 |
| 2025-06-24 | 157.50 | 164.50 | 157.50 | 162.00 | 162.00 | 263,335 |
| 2025-06-23 | 156.50 | 156.50 | 151.50 | 155.50 | 155.50 | 333,001 |
| 2025-06-20 | 168.50 | 168.50 | 159.00 | 161.00 | 161.00 | 305,653 |
| 2025-06-19 | 169.00 | 171.50 | 166.00 | 166.00 | 166.00 | 184,100 |
| 2025-06-18 | 173.00 | 173.00 | 169.00 | 169.50 | 169.50 | 200,502 |
| 2025-06-17 | 173.00 | 175.50 | 169.00 | 169.50 | 169.50 | 185,342 |
| 2025-06-16 | 165.00 | 173.00 | 163.50 | 171.00 | 171.00 | 223,349 |
| 2025-06-13 | 174.50 | 174.50 | 168.00 | 168.00 | 168.00 | 424,281 |
| 2025-06-12 | 178.00 | 181.50 | 175.00 | 175.00 | 175.00 | 354,523 |
| 2025-06-11 | 180.00 | 180.50 | 175.00 | 178.00 | 178.00 | 296,268 |
| 2025-06-10 | 180.00 | 183.00 | 177.50 | 178.00 | 178.00 | 231,900 |
| 2025-06-09 | 182.00 | 182.00 | 178.00 | 179.00 | 179.00 | 192,201 |
| 2025-06-06 | 186.00 | 186.00 | 180.00 | 180.50 | 180.50 | 445,115 |
| 2025-06-05 | 179.50 | 190.00 | 178.00 | 188.00 | 188.00 | 616,072 |
| 2025-06-04 | 180.50 | 181.00 | 176.00 | 177.00 | 177.00 | 280,418 |
| 2025-06-03 | 172.50 | 180.00 | 170.00 | 176.50 | 176.50 | 508,024 |
| 2025-06-02 | 178.00 | 178.00 | 172.50 | 174.00 | 174.00 | 318,333 |
| 2025-05-29 | 189.00 | 189.00 | 178.50 | 181.00 | 181.00 | 475,497 |
| 2025-05-28 | 193.00 | 197.00 | 185.00 | 186.00 | 186.00 | 404,100 |
| 2025-05-27 | 189.00 | 193.50 | 185.00 | 189.00 | 189.00 | 557,500 |
| 2025-05-26 | 189.00 | 189.50 | 185.00 | 186.00 | 186.00 | 413,325 |
| 2025-05-23 | 193.50 | 198.00 | 190.00 | 190.00 | 190.00 | 235,560 |
| 2025-05-22 | 181.50 | 203.00 | 180.00 | 193.50 | 193.50 | 1,730,349 |
| 2025-05-21 | 169.00 | 185.00 | 169.00 | 185.00 | 185.00 | 1,009,000 |
| 2025-05-20 | 173.50 | 173.50 | 167.00 | 168.50 | 168.50 | 376,004 |
| 2025-05-19 | 179.00 | 179.50 | 170.00 | 170.00 | 170.00 | 821,205 |
| 2025-05-16 | 171.00 | 185.00 | 165.50 | 180.50 | 180.50 | 1,644,310 |
| 2025-05-15 | 156.50 | 169.50 | 154.50 | 169.50 | 169.50 | 1,095,682 |
| 2025-05-14 | 154.50 | 157.00 | 150.00 | 154.50 | 154.50 | 378,190 |
| 2025-05-13 | 157.00 | 160.00 | 153.00 | 153.00 | 153.00 | 323,100 |
| 2025-05-12 | 147.00 | 153.00 | 147.00 | 151.00 | 151.00 | 213,073 |
| 2025-05-09 | 151.00 | 151.50 | 147.00 | 147.00 | 147.00 | 179,074 |
| 2025-05-08 | 148.00 | 152.50 | 146.50 | 150.00 | 150.00 | 240,329 |
| 2025-05-07 | 148.00 | 149.00 | 143.00 | 145.00 | 145.00 | 194,001 |
| 2025-05-06 | 146.50 | 151.00 | 146.50 | 149.00 | 149.00 | 177,101 |
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.