RDC Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-10-30 | 226.00 | 233.50 | 224.50 | 225.00 | 225.00 | 751,000 |
| 2024-10-29 | 224.00 | 226.00 | 221.00 | 221.50 | 221.50 | 403,000 |
| 2024-10-28 | 224.00 | 232.00 | 219.00 | 226.00 | 226.00 | 629,000 |
| 2024-10-25 | 230.00 | 231.50 | 223.00 | 223.50 | 223.50 | 692,000 |
| 2024-10-24 | 240.00 | 243.00 | 228.50 | 229.50 | 229.50 | 906,000 |
| 2024-10-23 | 236.00 | 243.00 | 234.00 | 238.00 | 238.00 | 718,000 |
| 2024-10-22 | 234.00 | 238.00 | 233.00 | 238.00 | 238.00 | 451,000 |
| 2024-10-21 | 226.00 | 238.00 | 226.00 | 236.00 | 236.00 | 981,000 |
| 2024-10-18 | 235.00 | 237.00 | 226.00 | 226.00 | 226.00 | 834,000 |
| 2024-10-17 | 232.50 | 239.50 | 230.50 | 232.00 | 232.00 | 610,000 |
| 2024-10-16 | 238.00 | 238.00 | 231.00 | 231.00 | 231.00 | 658,000 |
| 2024-10-15 | 243.00 | 252.50 | 237.00 | 238.00 | 238.00 | 1,526,000 |
| 2024-10-14 | 253.00 | 264.50 | 236.00 | 237.00 | 237.00 | 2,941,000 |
| 2024-10-11 | 225.00 | 245.00 | 220.00 | 245.00 | 245.00 | 1,679,000 |
| 2024-10-09 | 233.00 | 236.00 | 223.00 | 223.00 | 223.00 | 638,000 |
| 2024-10-08 | 233.00 | 233.00 | 225.50 | 230.50 | 230.50 | 484,000 |
| 2024-10-07 | 235.00 | 237.00 | 229.00 | 232.50 | 232.50 | 554,000 |
| 2024-10-04 | 228.00 | 229.50 | 224.50 | 229.00 | 229.00 | 533,000 |
| 2024-10-03 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2024-10-02 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2024-10-01 | 230.00 | 233.50 | 225.00 | 228.00 | 228.00 | 483,000 |
| 2024-09-30 | 230.00 | 231.00 | 223.00 | 229.00 | 229.00 | 626,000 |
| 2024-09-27 | 234.00 | 236.50 | 230.50 | 232.00 | 232.00 | 546,000 |
| 2024-09-26 | 233.00 | 235.00 | 230.00 | 230.50 | 230.50 | 527,000 |
| 2024-09-25 | 233.00 | 241.00 | 229.50 | 232.50 | 232.50 | 931,000 |
| 2024-09-24 | 241.00 | 242.00 | 218.00 | 227.00 | 227.00 | 1,521,000 |
| 2024-09-23 | 244.00 | 246.00 | 239.50 | 240.50 | 240.50 | 525,000 |
| 2024-09-20 | 255.50 | 255.50 | 242.50 | 243.50 | 243.50 | 473,000 |
| 2024-09-19 | 247.00 | 251.00 | 246.00 | 250.00 | 250.00 | 309,000 |
| 2024-09-18 | 249.50 | 253.00 | 245.00 | 246.00 | 246.00 | 480,000 |
| 2024-09-16 | 248.50 | 252.50 | 244.00 | 249.50 | 249.50 | 554,000 |
| 2024-09-13 | 245.00 | 249.00 | 243.00 | 245.00 | 245.00 | 533,000 |
| 2024-09-12 | 246.00 | 247.00 | 243.00 | 244.50 | 244.50 | 466,000 |
| 2024-09-11 | 241.50 | 247.00 | 239.00 | 239.00 | 239.00 | 627,000 |
| 2024-09-10 | 241.00 | 247.00 | 234.00 | 240.50 | 240.50 | 1,030,000 |
| 2024-09-09 | 216.50 | 239.00 | 216.50 | 237.50 | 237.50 | 804,000 |
| 2024-09-06 | 238.00 | 238.00 | 226.50 | 228.50 | 228.50 | 889,000 |
| 2024-09-05 | 228.00 | 240.00 | 224.50 | 232.00 | 232.00 | 1,272,000 |
| 2024-09-04 | 219.50 | 232.00 | 219.50 | 220.00 | 220.00 | 2,568,000 |
| 2024-09-03 | 266.50 | 268.00 | 243.50 | 243.50 | 243.50 | 2,025,000 |
| 2024-09-02 | 273.00 | 277.50 | 265.00 | 270.50 | 270.50 | 674,000 |
| 2024-08-30 | 284.50 | 287.00 | 271.00 | 271.00 | 271.00 | 950,000 |
| 2024-08-29 | 269.00 | 286.00 | 265.00 | 281.00 | 281.00 | 1,230,000 |
| 2024-08-28 | 276.00 | 283.50 | 269.00 | 269.00 | 269.00 | 617,000 |
| 2024-08-27 | 278.00 | 285.00 | 271.50 | 276.50 | 276.50 | 441,000 |
| 2024-08-26 | 277.00 | 281.00 | 271.00 | 275.00 | 275.00 | 540,000 |
| 2024-08-23 | 266.00 | 274.50 | 262.00 | 274.00 | 274.00 | 560,000 |
| 2024-08-22 | 280.00 | 284.00 | 271.00 | 271.00 | 271.00 | 582,000 |
| 2024-08-21 | 288.00 | 289.00 | 278.00 | 278.00 | 278.00 | 713,000 |
| 2024-08-20 | 290.00 | 296.00 | 286.50 | 288.00 | 288.00 | 789,000 |
| 2024-08-19 | 288.00 | 291.50 | 283.00 | 286.00 | 286.00 | 538,000 |
| 2024-08-16 | 290.00 | 293.00 | 281.50 | 285.00 | 285.00 | 776,000 |
| 2024-08-15 | 268.00 | 278.50 | 267.00 | 277.50 | 277.50 | 927,000 |
| 2024-08-14 | 281.00 | 295.00 | 265.00 | 272.00 | 272.00 | 1,892,000 |
| 2024-08-13 | 276.00 | 282.50 | 270.00 | 272.00 | 272.00 | 303,000 |
| 2024-08-12 | 278.00 | 280.50 | 270.00 | 273.00 | 273.00 | 553,000 |
| 2024-08-09 | 263.00 | 268.50 | 263.00 | 268.50 | 268.50 | 360,000 |
| 2024-08-08 | 225.00 | 244.50 | 225.00 | 244.50 | 244.50 | 595,000 |
| 2024-08-07 | 190.00 | 222.50 | 190.00 | 222.50 | 222.50 | 686,000 |
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.