RDC Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 202.00 | 205.00 | 198.00 | 202.50 | 202.50 | 524,500 |
| 2025-02-03 | 193.50 | 209.00 | 191.00 | 198.50 | 198.50 | 975,186 |
| 2025-01-22 | 193.00 | 199.00 | 189.00 | 197.50 | 197.50 | 727,000 |
| 2025-01-21 | 190.00 | 191.50 | 188.00 | 189.50 | 189.50 | 185,000 |
| 2025-01-20 | 190.00 | 190.50 | 187.00 | 190.00 | 190.00 | 178,000 |
| 2025-01-17 | 191.50 | 191.50 | 186.00 | 187.00 | 187.00 | 214,000 |
| 2025-01-16 | 185.00 | 191.00 | 185.00 | 190.00 | 190.00 | 398,000 |
| 2025-01-15 | 184.50 | 187.00 | 181.00 | 182.00 | 182.00 | 219,000 |
| 2025-01-14 | 180.00 | 185.00 | 177.00 | 183.50 | 183.50 | 468,000 |
| 2025-01-13 | 190.00 | 190.00 | 174.00 | 176.50 | 176.50 | 1,006,000 |
| 2025-01-10 | 193.50 | 195.50 | 190.00 | 190.00 | 190.00 | 325,000 |
| 2025-01-09 | 200.50 | 200.50 | 193.00 | 193.50 | 193.50 | 529,000 |
| 2025-01-08 | 201.50 | 204.00 | 200.00 | 200.50 | 200.50 | 276,000 |
| 2025-01-07 | 201.50 | 205.00 | 200.00 | 202.50 | 202.50 | 309,000 |
| 2025-01-06 | 202.50 | 204.50 | 201.50 | 202.50 | 202.50 | 335,000 |
| 2025-01-03 | 204.00 | 206.50 | 199.00 | 200.00 | 200.00 | 580,000 |
| 2025-01-02 | 200.00 | 209.50 | 199.50 | 200.50 | 200.50 | 868,000 |
| 2024-12-31 | 192.00 | 203.50 | 191.00 | 200.00 | 200.00 | 713,000 |
| 2024-12-30 | 200.00 | 200.50 | 192.00 | 192.00 | 192.00 | 824,000 |
| 2024-12-27 | 203.50 | 205.00 | 200.00 | 200.00 | 200.00 | 346,000 |
| 2024-12-26 | 203.00 | 207.50 | 203.00 | 203.50 | 203.50 | 431,000 |
| 2024-12-25 | 202.00 | 204.50 | 201.00 | 202.00 | 202.00 | 387,000 |
| 2024-12-24 | 205.50 | 210.00 | 200.00 | 200.50 | 200.50 | 727,000 |
| 2024-12-23 | 208.00 | 209.50 | 203.00 | 203.50 | 203.50 | 455,000 |
| 2024-12-20 | 207.00 | 209.00 | 203.00 | 206.50 | 206.50 | 576,000 |
| 2024-12-19 | 201.00 | 205.00 | 200.50 | 204.50 | 204.50 | 336,000 |
| 2024-12-18 | 202.50 | 206.00 | 199.00 | 205.50 | 205.50 | 498,000 |
| 2024-12-17 | 206.00 | 212.00 | 202.00 | 203.00 | 203.00 | 879,000 |
| 2024-12-16 | 209.00 | 210.50 | 200.00 | 203.00 | 203.00 | 467,000 |
| 2024-12-13 | 214.50 | 217.00 | 208.50 | 208.50 | 208.50 | 584,000 |
| 2024-12-12 | 216.00 | 226.00 | 216.00 | 216.00 | 216.00 | 596,000 |
| 2024-12-11 | 214.00 | 218.50 | 214.00 | 215.00 | 215.00 | 321,000 |
| 2024-12-10 | 219.00 | 222.00 | 215.00 | 216.50 | 216.50 | 395,000 |
| 2024-12-09 | 218.50 | 224.00 | 218.50 | 219.00 | 219.00 | 434,000 |
| 2024-12-06 | 222.00 | 226.00 | 217.00 | 221.50 | 221.50 | 753,000 |
| 2024-12-05 | 222.00 | 224.50 | 219.00 | 220.00 | 220.00 | 716,000 |
| 2024-12-04 | 226.00 | 230.50 | 219.00 | 221.50 | 221.50 | 2,604,000 |
| 2024-12-03 | 201.50 | 220.00 | 201.50 | 220.00 | 220.00 | 1,219,000 |
| 2024-12-02 | 210.00 | 212.00 | 198.00 | 200.00 | 200.00 | 1,262,000 |
| 2024-11-29 | 199.50 | 206.00 | 196.00 | 206.00 | 206.00 | 571,000 |
| 2024-11-28 | 211.00 | 213.00 | 199.00 | 199.00 | 199.00 | 890,000 |
| 2024-11-27 | 214.50 | 217.00 | 210.00 | 210.00 | 210.00 | 371,000 |
| 2024-11-26 | 220.00 | 220.00 | 213.50 | 215.00 | 215.00 | 478,000 |
| 2024-11-25 | 220.00 | 223.50 | 220.00 | 220.00 | 220.00 | 473,000 |
| 2024-11-22 | 223.50 | 224.50 | 220.50 | 221.00 | 221.00 | 453,000 |
| 2024-11-21 | 223.50 | 226.50 | 220.50 | 222.00 | 222.00 | 548,000 |
| 2024-11-20 | 224.00 | 229.00 | 220.00 | 223.00 | 223.00 | 993,698 |
| 2024-11-19 | 222.00 | 233.00 | 220.00 | 220.50 | 220.50 | 1,378,000 |
| 2024-11-18 | 225.50 | 227.00 | 220.50 | 220.50 | 220.50 | 427,000 |
| 2024-11-15 | 225.00 | 229.00 | 222.00 | 225.50 | 225.50 | 699,000 |
| 2024-11-14 | 230.50 | 233.00 | 225.00 | 225.00 | 225.00 | 621,000 |
| 2024-11-13 | 233.00 | 235.00 | 230.00 | 230.00 | 230.00 | 538,000 |
| 2024-11-12 | 234.00 | 234.00 | 228.00 | 233.00 | 233.00 | 828,000 |
| 2024-11-11 | 241.00 | 242.00 | 230.00 | 233.00 | 233.00 | 997,000 |
| 2024-11-08 | 249.00 | 257.00 | 239.50 | 240.00 | 240.00 | 1,963,000 |
| 2024-11-07 | 264.00 | 265.00 | 250.00 | 250.00 | 250.00 | 1,863,000 |
| 2024-11-06 | 267.00 | 271.50 | 255.50 | 258.50 | 258.50 | 3,700,000 |
| 2024-11-05 | 297.00 | 297.00 | 265.50 | 267.50 | 267.50 | 5,830,000 |
| 2024-11-04 | 263.50 | 272.00 | 243.00 | 272.00 | 272.00 | 6,435,000 |
| 2024-11-01 | 226.00 | 247.50 | 224.50 | 247.50 | 247.50 | 2,616,000 |
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.