RDC Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 161.00 | 161.00 | 143.50 | 150.00 | 150.00 | 490,003 |
| 2025-05-02 | 160.00 | 163.50 | 158.00 | 158.00 | 158.00 | 303,171 |
| 2025-04-30 | 162.50 | 163.00 | 155.50 | 155.50 | 155.50 | 360,311 |
| 2025-04-29 | 162.50 | 166.50 | 160.50 | 162.50 | 162.50 | 345,040 |
| 2025-04-28 | 163.00 | 168.50 | 158.00 | 164.50 | 164.50 | 640,192 |
| 2025-04-25 | 155.00 | 166.00 | 152.00 | 165.00 | 165.00 | 915,657 |
| 2025-04-24 | 141.00 | 152.00 | 138.50 | 152.00 | 152.00 | 774,665 |
| 2025-04-23 | 137.00 | 140.00 | 135.00 | 138.50 | 138.50 | 233,223 |
| 2025-04-22 | 130.00 | 136.00 | 130.00 | 130.50 | 130.50 | 273,536 |
| 2025-04-21 | 146.50 | 146.50 | 137.00 | 137.00 | 137.00 | 349,235 |
| 2025-04-18 | 155.00 | 155.50 | 147.50 | 148.50 | 148.50 | 251,401 |
| 2025-04-17 | 150.00 | 155.00 | 147.50 | 155.00 | 155.00 | 290,029 |
| 2025-04-16 | 153.00 | 154.00 | 147.00 | 152.00 | 152.00 | 400,122 |
| 2025-04-15 | 142.50 | 156.00 | 142.00 | 155.50 | 155.50 | 444,096 |
| 2025-04-14 | 140.00 | 146.00 | 138.00 | 142.00 | 142.00 | 490,463 |
| 2025-04-11 | 131.00 | 135.50 | 123.00 | 133.00 | 133.00 | 544,481 |
| 2025-04-10 | 135.50 | 135.50 | 131.00 | 135.50 | 135.50 | 337,600 |
| 2025-04-09 | 128.00 | 132.00 | 123.50 | 123.50 | 123.50 | 524,810 |
| 2025-04-08 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | 488,591 |
| 2025-04-07 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 32,789 |
| 2025-04-02 | 160.00 | 171.00 | 160.00 | 168.50 | 168.50 | 586,052 |
| 2025-04-01 | 150.50 | 159.50 | 148.00 | 159.50 | 159.50 | 494,141 |
| 2025-03-31 | 152.00 | 153.50 | 144.50 | 145.00 | 145.00 | 1,102,715 |
| 2025-03-28 | 166.00 | 166.00 | 156.00 | 158.00 | 158.00 | 769,203 |
| 2025-03-27 | 171.00 | 171.00 | 165.50 | 168.00 | 168.00 | 216,202 |
| 2025-03-26 | 170.00 | 174.00 | 168.00 | 171.50 | 171.50 | 407,128 |
| 2025-03-25 | 176.00 | 177.50 | 160.00 | 167.00 | 167.00 | 1,246,233 |
| 2025-03-24 | 182.00 | 183.00 | 175.50 | 176.00 | 176.00 | 293,560 |
| 2025-03-21 | 181.50 | 182.50 | 178.50 | 180.50 | 180.50 | 187,020 |
| 2025-03-20 | 181.00 | 183.00 | 178.50 | 178.50 | 178.50 | 223,374 |
| 2025-03-19 | 181.00 | 182.00 | 177.50 | 178.00 | 178.00 | 174,080 |
| 2025-03-18 | 180.00 | 181.50 | 178.00 | 180.50 | 180.50 | 212,012 |
| 2025-03-17 | 185.00 | 186.50 | 178.50 | 178.50 | 178.50 | 282,165 |
| 2025-03-14 | 186.50 | 186.50 | 180.50 | 183.00 | 183.00 | 223,309 |
| 2025-03-13 | 191.50 | 194.50 | 182.50 | 184.00 | 184.00 | 308,760 |
| 2025-03-12 | 187.00 | 190.50 | 187.00 | 189.00 | 189.00 | 240,038 |
| 2025-03-11 | 182.00 | 187.50 | 178.00 | 187.50 | 187.50 | 623,530 |
| 2025-03-10 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 252,811 |
| 2025-03-07 | 198.00 | 200.00 | 195.50 | 195.50 | 195.50 | 270,534 |
| 2025-03-06 | 201.50 | 204.00 | 198.00 | 198.00 | 198.00 | 327,214 |
| 2025-03-05 | 204.50 | 206.50 | 200.00 | 200.50 | 200.50 | 379,307 |
| 2025-03-04 | 202.00 | 205.50 | 193.00 | 204.50 | 204.50 | 607,501 |
| 2025-03-03 | 210.50 | 210.50 | 205.00 | 205.00 | 205.00 | 276,049 |
| 2025-02-27 | 213.00 | 215.50 | 210.50 | 211.00 | 211.00 | 370,141 |
| 2025-02-26 | 214.00 | 214.50 | 210.00 | 210.00 | 210.00 | 317,011 |
| 2025-02-25 | 221.00 | 222.50 | 213.00 | 214.00 | 214.00 | 562,273 |
| 2025-02-24 | 210.50 | 225.00 | 209.50 | 221.50 | 221.50 | 870,248 |
| 2025-02-21 | 207.00 | 214.00 | 205.00 | 213.50 | 213.50 | 492,136 |
| 2025-02-20 | 211.00 | 213.50 | 206.50 | 207.00 | 207.00 | 443,941 |
| 2025-02-19 | 218.00 | 218.50 | 208.00 | 211.00 | 211.00 | 615,188 |
| 2025-02-18 | 225.50 | 227.50 | 215.50 | 215.50 | 215.50 | 798,295 |
| 2025-02-17 | 225.00 | 228.50 | 222.50 | 225.50 | 225.50 | 1,089,448 |
| 2025-02-14 | 212.00 | 226.00 | 210.00 | 224.00 | 224.00 | 2,004,836 |
| 2025-02-13 | 202.50 | 216.00 | 202.50 | 211.00 | 211.00 | 1,050,620 |
| 2025-02-12 | 201.50 | 205.00 | 200.50 | 202.50 | 202.50 | 293,502 |
| 2025-02-11 | 206.50 | 208.50 | 202.00 | 202.00 | 202.00 | 300,148 |
| 2025-02-10 | 204.50 | 210.00 | 203.00 | 206.50 | 206.50 | 367,209 |
| 2025-02-07 | 204.50 | 208.00 | 203.00 | 206.00 | 206.00 | 505,103 |
| 2025-02-06 | 204.50 | 205.00 | 201.50 | 204.50 | 204.50 | 219,701 |
| 2025-02-05 | 203.50 | 206.00 | 199.50 | 204.50 | 204.50 | 460,777 |
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.