RDC Semiconductor Co. Ltd.(TW:3228)
NT$121.50+1.50 (+1.25%)
TW:3228
RDC Semiconductor Co. Ltd. historical prices
NT$121.50
At close:+1.50 (+1.25%)
RDC Semiconductor Co. Ltd. (3228) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 122.00 | 123.00 | 120.00 | 121.50 | 121.50 | +1.25% | 123,811 | 0.46 |
| Nov 10, 2026 | 123.00 | 123.00 | 117.50 | 120.00 | 120.00 | +3.45% | 207,299 | 0.77 |
| Nov 09, 2026 | 120.00 | 123.00 | 117.00 | 117.50 | 117.50 | +1.29% | 215,251 | 0.80 |
| Nov 06, 2026 | 110.00 | 117.00 | 110.00 | 116.00 | 116.00 | -4.92% | 520,216 | 1.98 |
| Nov 05, 2026 | 130.00 | 130.00 | 121.50 | 122.00 | 122.00 | -6.15% | 270,499 | 1.03 |
| Nov 04, 2026 | 132.00 | 134.00 | 124.50 | 130.00 | 130.00 | +0.78% | 266,176 | 1.01 |
| Nov 03, 2026 | 135.50 | 136.00 | 127.00 | 129.00 | 129.00 | -5.84% | 281,180 | 1.08 |
| Nov 02, 2026 | 135.50 | 139.00 | 135.50 | 137.00 | 137.00 | -0.72% | 109,000 | 0.42 |
| Oct 30, 2026 | 141.00 | 141.00 | 136.00 | 138.00 | 138.00 | -4.17% | 194,539 | 0.74 |
| Oct 29, 2026 | 146.00 | 147.50 | 144.00 | 144.00 | 144.00 | -1.37% | 94,806 | 0.36 |
| Oct 28, 2026 | 146.50 | 147.50 | 143.50 | 146.00 | 146.00 | +2.82% | 106,899 | 0.39 |
| Oct 27, 2026 | 145.00 | 145.50 | 141.00 | 142.00 | 142.00 | -2.07% | 154,201 | 0.55 |
| Oct 26, 2026 | 145.00 | 155.50 | 145.00 | 145.00 | 145.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 145.00 | 155.50 | 145.00 | 145.00 | 145.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 154.00 | 155.50 | 145.00 | 145.00 | 145.00 | -2.36% | 201,170 | 0.69 |
| Oct 21, 2026 | 150.00 | 152.00 | 147.00 | 148.50 | 148.50 | +1.02% | 354,690 | 1.24 |
| Oct 20, 2026 | 148.00 | 151.50 | 147.00 | 147.00 | 147.00 | -1.01% | 152,327 | 0.53 |
| Oct 19, 2026 | 150.50 | 150.50 | 146.00 | 148.50 | 148.50 | -3.26% | 255,745 | 0.90 |
| Oct 16, 2026 | 154.00 | 157.50 | 153.00 | 153.50 | 153.50 | +0.33% | 161,220 | 0.57 |
| Oct 15, 2026 | 158.00 | 158.00 | 153.00 | 153.00 | 153.00 | -4.08% | 246,291 | 0.87 |
| Oct 14, 2026 | 162.00 | 162.00 | 157.50 | 159.50 | 159.50 | +1.27% | 140,328 | 0.49 |
| Oct 13, 2026 | 160.50 | 162.00 | 155.50 | 157.50 | 157.50 | -1.87% | 289,993 | 1.01 |
| Oct 12, 2026 | 164.50 | 164.50 | 160.50 | 160.50 | 160.50 | -2.43% | 302,836 | 1.06 |
| Oct 09, 2026 | 164.50 | 166.00 | 161.50 | 164.50 | 164.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 166.00 | 166.00 | 161.50 | 164.50 | 164.50 | 0.00% | 315,074 | 1.09 |
| Oct 07, 2026 | 168.50 | 171.50 | 164.50 | 164.50 | 164.50 | -2.37% | 487,709 | 1.73 |
| Oct 06, 2026 | 172.00 | 174.00 | 167.00 | 168.50 | 168.50 | -2.03% | 347,198 | 1.22 |
| Oct 05, 2026 | 177.00 | 177.00 | 171.50 | 172.00 | 172.00 | -1.99% | 352,565 | 1.25 |
| Oct 02, 2026 | 183.00 | 183.00 | 174.00 | 175.50 | 175.50 | -2.23% | 443,483 | 1.57 |
| Oct 01, 2026 | 186.00 | 188.00 | 178.50 | 179.50 | 179.50 | -1.37% | 498,316 | 1.77 |
| Sep 30, 2026 | 186.50 | 186.50 | 177.50 | 182.00 | 182.00 | +1.11% | 609,570 | 2.20 |
| Sep 29, 2026 | 175.50 | 185.00 | 175.50 | 180.00 | 180.00 | +3.45% | 944,468 | 3.47 |
| Sep 28, 2026 | 174.00 | 174.00 | 164.00 | 174.00 | 174.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 174.00 | 174.00 | 164.00 | 174.00 | 174.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 167.00 | 174.00 | 164.00 | 174.00 | 174.00 | +4.19% | 206,081 | 0.71 |
| Sep 23, 2026 | 172.00 | 172.00 | 166.50 | 167.00 | 167.00 | -2.62% | 238,449 | 0.77 |
| Sep 22, 2026 | 178.00 | 180.00 | 169.50 | 171.50 | 171.50 | -1.44% | 346,441 | 1.11 |
| Sep 21, 2026 | 167.00 | 177.50 | 166.50 | 174.00 | 174.00 | +4.19% | 332,129 | 1.06 |
| Sep 18, 2026 | 165.50 | 168.50 | 164.50 | 167.00 | 167.00 | +1.83% | 175,529 | 0.55 |
| Sep 17, 2026 | 164.50 | 168.50 | 162.50 | 164.00 | 164.00 | -0.30% | 154,751 | 0.47 |
| Sep 16, 2026 | 161.00 | 165.00 | 161.00 | 164.50 | 164.50 | +2.49% | 121,412 | 0.37 |
| Sep 15, 2026 | 164.00 | 164.50 | 160.00 | 160.50 | 160.50 | -3.02% | 217,170 | 0.66 |
| Sep 14, 2026 | 166.00 | 166.00 | 163.00 | 165.50 | 165.50 | 0.00% | 136,523 | 0.40 |
| Sep 11, 2026 | 167.50 | 169.00 | 164.00 | 165.50 | 165.50 | -2.36% | 197,491 | 0.55 |
| Sep 10, 2026 | 172.50 | 174.00 | 168.00 | 169.50 | 169.50 | -2.31% | 232,866 | 0.64 |
| Sep 09, 2026 | 177.50 | 178.50 | 173.00 | 173.50 | 173.50 | -2.25% | 291,427 | 0.81 |
| Sep 08, 2026 | 179.00 | 184.50 | 177.50 | 177.50 | 177.50 | +0.28% | 324,053 | 0.89 |
| Sep 07, 2026 | 178.00 | 180.00 | 174.00 | 177.00 | 177.00 | +1.72% | 205,295 | 0.55 |
| Sep 04, 2026 | 173.50 | 180.00 | 170.00 | 174.00 | 174.00 | +1.75% | 235,818 | 0.63 |
| Sep 03, 2026 | 184.50 | 184.50 | 171.00 | 171.00 | 171.00 | -4.47% | 279,944 | 0.74 |
