RDC Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 148.00 | 151.50 | 147.00 | 147.00 | 147.00 | 151,244 |
| 2026-10-19 | 150.50 | 150.50 | 146.00 | 148.50 | 148.50 | 255,175 |
| 2026-10-16 | 154.00 | 157.50 | 153.00 | 153.50 | 153.50 | 160,983 |
| 2026-10-15 | 158.00 | 158.00 | 153.00 | 153.00 | 153.00 | 231,249 |
| 2026-10-14 | 162.00 | 162.00 | 157.50 | 159.50 | 159.50 | 133,001 |
| 2026-10-13 | 160.50 | 162.00 | 155.50 | 157.50 | 157.50 | 280,071 |
| 2026-10-12 | 164.50 | 164.50 | 160.50 | 160.50 | 160.50 | 290,033 |
| 2026-10-08 | 166.00 | 166.00 | 161.50 | 164.50 | 164.50 | 297,192 |
| 2026-10-07 | 168.50 | 171.50 | 164.50 | 164.50 | 164.50 | 465,246 |
| 2026-10-06 | 172.00 | 174.00 | 167.00 | 168.50 | 168.50 | 330,500 |
| 2026-10-05 | 177.00 | 177.00 | 171.50 | 172.00 | 172.00 | 332,112 |
| 2026-10-02 | 183.00 | 183.00 | 174.00 | 175.50 | 175.50 | 427,250 |
| 2026-10-01 | 186.00 | 188.00 | 178.50 | 179.50 | 179.50 | 478,250 |
| 2026-09-30 | 186.50 | 186.50 | 177.50 | 182.00 | 182.00 | 587,054 |
| 2026-09-29 | 175.50 | 185.00 | 175.50 | 180.00 | 180.00 | 911,113 |
| 2026-09-24 | 167.00 | 174.00 | 164.00 | 174.00 | 174.00 | 198,111 |
| 2026-09-23 | 172.00 | 172.00 | 166.50 | 167.00 | 167.00 | 227,500 |
| 2026-09-22 | 178.00 | 180.00 | 169.50 | 171.50 | 171.50 | 333,120 |
| 2026-09-21 | 167.00 | 177.50 | 166.50 | 174.00 | 174.00 | 322,029 |
| 2026-09-18 | 165.50 | 168.50 | 164.50 | 167.00 | 167.00 | 169,150 |
| 2026-09-17 | 164.50 | 168.50 | 162.50 | 164.00 | 164.00 | 150,035 |
| 2026-09-16 | 161.00 | 165.00 | 161.00 | 164.50 | 164.50 | 117,000 |
| 2026-09-15 | 164.00 | 164.50 | 160.00 | 160.50 | 160.50 | 209,000 |
| 2026-09-14 | 166.00 | 166.00 | 163.00 | 165.50 | 165.50 | 129,000 |
| 2026-09-11 | 167.50 | 169.00 | 164.00 | 165.50 | 165.50 | 191,027 |
| 2026-09-10 | 172.50 | 174.00 | 168.00 | 169.50 | 169.50 | 228,130 |
| 2026-09-09 | 177.50 | 178.50 | 173.00 | 173.50 | 173.50 | 280,518 |
| 2026-09-08 | 179.00 | 184.50 | 177.50 | 177.50 | 177.50 | 303,044 |
| 2026-09-07 | 178.00 | 180.00 | 174.00 | 177.00 | 177.00 | 197,155 |
| 2026-09-04 | 173.50 | 180.00 | 170.00 | 174.00 | 174.00 | 227,301 |
| 2026-09-03 | 184.50 | 184.50 | 171.00 | 171.00 | 171.00 | 261,375 |
| 2026-09-02 | 178.00 | 188.00 | 175.00 | 179.00 | 179.00 | 606,180 |
| 2026-09-01 | 172.00 | 188.00 | 169.00 | 180.00 | 180.00 | 829,500 |
| 2026-08-31 | 163.00 | 171.50 | 159.00 | 171.50 | 171.50 | 487,608 |
| 2026-08-28 | 154.00 | 169.00 | 154.00 | 166.50 | 166.50 | 740,180 |
| 2026-08-27 | 159.00 | 162.00 | 153.00 | 154.00 | 154.00 | 508,375 |
| 2026-08-26 | 144.00 | 156.00 | 142.00 | 156.00 | 156.00 | 316,577 |
| 2026-08-25 | 139.50 | 142.00 | 137.50 | 142.00 | 142.00 | 88,254 |
| 2026-08-24 | 144.00 | 144.00 | 139.50 | 139.50 | 139.50 | 82,093 |
| 2026-08-21 | 141.00 | 141.50 | 139.00 | 141.00 | 141.00 | 91,100 |
| 2026-08-20 | 144.00 | 144.00 | 139.50 | 141.50 | 141.50 | 76,040 |
| 2026-08-19 | 140.00 | 142.00 | 138.00 | 139.00 | 139.00 | 123,050 |
| 2026-08-18 | 147.00 | 147.00 | 140.00 | 140.00 | 140.00 | 180,107 |
| 2026-08-17 | 154.00 | 155.00 | 145.00 | 147.00 | 147.00 | 154,072 |
| 2026-08-14 | 151.00 | 151.00 | 147.00 | 149.00 | 149.00 | 187,070 |
| 2026-08-13 | 148.50 | 155.00 | 148.00 | 149.00 | 149.00 | 352,011 |
| 2026-08-12 | 144.50 | 146.50 | 144.00 | 146.00 | 146.00 | 137,124 |
| 2026-08-11 | 144.50 | 146.00 | 141.50 | 146.00 | 146.00 | 98,000 |
| 2026-08-10 | 144.00 | 149.00 | 142.00 | 144.50 | 144.50 | 248,531 |
| 2026-08-07 | 145.00 | 146.50 | 138.00 | 141.50 | 141.50 | 256,998 |
| 2026-08-06 | 145.50 | 146.50 | 141.00 | 146.50 | 146.50 | 140,123 |
| 2026-08-05 | 148.00 | 148.00 | 144.50 | 145.50 | 145.50 | 250,000 |
| 2026-08-04 | 143.00 | 145.50 | 135.00 | 145.00 | 145.00 | 282,421 |
| 2026-08-03 | 139.50 | 145.00 | 135.00 | 140.00 | 140.00 | 241,501 |
| 2026-07-31 | 137.00 | 143.50 | 134.00 | 140.50 | 140.50 | 545,093 |
| 2026-07-30 | 135.00 | 140.00 | 127.00 | 130.50 | 130.50 | 435,610 |
| 2026-07-29 | 157.00 | 157.00 | 133.50 | 135.50 | 135.50 | 450,178 |
| 2026-07-28 | 152.00 | 153.00 | 144.00 | 144.00 | 144.00 | 274,101 |
| 2026-07-27 | 157.00 | 157.50 | 152.00 | 153.00 | 153.00 | 171,030 |
| 2026-07-24 | 160.00 | 161.00 | 156.50 | 157.00 | 157.00 | 150,391 |
Page 1 of 21 · 1,222 trading daysOlder →
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.