Raydium Semiconductor Corp.(TW:3592)
NT$216.50-1.00 (-0.46%)
TW:3592
Raydium Semiconductor Corp. historical prices
NT$216.50
At close:-1.00 (-0.46%)
Raydium Semiconductor Corp. (3592) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 217.50 | 219.50 | 215.00 | 216.50 | 216.50 | -0.46% | 265,598 | 0.63 |
| Nov 10, 2026 | 225.50 | 229.50 | 215.50 | 217.50 | 217.50 | +0.46% | 397,650 | 0.94 |
| Nov 09, 2026 | 220.00 | 230.50 | 213.50 | 225.00 | 225.00 | +3.93% | 486,580 | 1.16 |
| Nov 06, 2026 | 200.50 | 218.00 | 200.50 | 216.50 | 216.50 | -2.70% | 679,008 | 1.62 |
| Nov 05, 2026 | 227.00 | 229.00 | 220.50 | 222.50 | 222.50 | -1.98% | 236,590 | 0.56 |
| Nov 04, 2026 | 239.50 | 239.50 | 222.50 | 227.00 | 227.00 | -4.42% | 548,572 | 1.29 |
| Nov 03, 2026 | 245.00 | 246.00 | 236.00 | 237.50 | 237.50 | -3.46% | 492,567 | 1.16 |
| Nov 02, 2026 | 247.00 | 255.00 | 245.00 | 246.00 | 246.00 | -1.20% | 304,391 | 0.67 |
| Oct 30, 2026 | 255.00 | 255.00 | 248.00 | 249.00 | 249.00 | -2.92% | 480,745 | 1.06 |
| Oct 29, 2026 | 257.00 | 260.50 | 253.00 | 256.50 | 256.50 | 0.00% | 512,729 | 1.14 |
| Oct 28, 2026 | 255.00 | 258.50 | 253.00 | 256.50 | 256.50 | +0.59% | 319,362 | 0.70 |
| Oct 27, 2026 | 252.00 | 256.00 | 249.50 | 255.00 | 255.00 | +1.19% | 1,014,406 | 2.28 |
| Oct 26, 2026 | 252.00 | 256.50 | 251.50 | 252.00 | 252.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 252.00 | 256.50 | 251.50 | 252.00 | 252.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 256.50 | 256.50 | 251.50 | 252.00 | 252.00 | -0.20% | 372,475 | 0.81 |
| Oct 21, 2026 | 254.00 | 255.00 | 251.00 | 252.50 | 252.50 | +0.80% | 345,877 | 0.75 |
| Oct 20, 2026 | 250.00 | 253.00 | 246.50 | 250.50 | 250.50 | +0.20% | 354,923 | 0.76 |
| Oct 19, 2026 | 253.00 | 257.00 | 250.00 | 250.00 | 250.00 | -1.96% | 771,243 | 1.64 |
| Oct 16, 2026 | 248.00 | 259.00 | 248.00 | 255.00 | 255.00 | +3.45% | 1,636,091 | 3.63 |
| Oct 15, 2026 | 243.50 | 251.00 | 241.00 | 246.50 | 246.50 | +0.41% | 991,839 | 2.23 |
| Oct 14, 2026 | 242.50 | 246.50 | 240.50 | 245.50 | 245.50 | +2.29% | 831,735 | 1.88 |
| Oct 13, 2026 | 234.50 | 240.00 | 232.00 | 240.00 | 240.00 | +1.69% | 611,170 | 1.38 |
| Oct 12, 2026 | 234.00 | 237.50 | 234.00 | 236.00 | 236.00 | +0.21% | 296,931 | 0.67 |
| Oct 09, 2026 | 235.50 | 236.00 | 233.00 | 235.50 | 235.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 236.00 | 236.00 | 233.00 | 235.50 | 235.50 | -0.21% | 342,873 | 0.73 |
| Oct 07, 2026 | 239.00 | 239.00 | 235.00 | 236.00 | 236.00 | -1.26% | 298,963 | 0.65 |
| Oct 06, 2026 | 237.50 | 239.00 | 236.00 | 239.00 | 239.00 | 0.00% | 387,328 | 0.83 |
| Oct 05, 2026 | 239.00 | 240.50 | 237.00 | 239.00 | 239.00 | 0.00% | 650,803 | 1.41 |
| Oct 02, 2026 | 239.50 | 239.50 | 235.00 | 239.00 | 239.00 | +0.42% | 494,423 | 1.06 |
| Oct 01, 2026 | 238.00 | 241.50 | 237.00 | 238.00 | 238.00 | +0.21% | 1,116,128 | 2.39 |
| Sep 30, 2026 | 228.50 | 239.00 | 225.50 | 237.50 | 237.50 | +5.56% | 1,755,009 | 3.82 |
| Sep 29, 2026 | 222.50 | 228.00 | 222.50 | 225.00 | 225.00 | +0.22% | 258,398 | 0.53 |
| Sep 28, 2026 | 224.50 | 226.00 | 220.50 | 224.50 | 224.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 224.50 | 226.00 | 220.50 | 224.50 | 224.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 224.50 | 226.00 | 220.50 | 224.50 | 224.50 | +0.67% | 258,281 | 0.46 |
| Sep 23, 2026 | 228.00 | 228.50 | 223.00 | 223.00 | 223.00 | -2.41% | 200,071 | 0.35 |
| Sep 22, 2026 | 227.00 | 229.50 | 225.50 | 228.50 | 228.50 | +1.33% | 365,699 | 0.63 |
| Sep 21, 2026 | 224.00 | 225.50 | 222.50 | 225.50 | 225.50 | +0.45% | 145,266 | 0.25 |
| Sep 18, 2026 | 226.00 | 226.00 | 223.50 | 224.50 | 224.50 | +0.45% | 222,326 | 0.36 |
| Sep 17, 2026 | 222.50 | 225.00 | 222.50 | 223.50 | 223.50 | +0.45% | 220,009 | 0.34 |
| Sep 16, 2026 | 221.50 | 223.50 | 221.00 | 222.50 | 222.50 | +1.37% | 164,962 | 0.26 |
| Sep 15, 2026 | 222.00 | 222.50 | 219.50 | 219.50 | 219.50 | -1.13% | 149,879 | 0.23 |
| Sep 14, 2026 | 218.50 | 224.00 | 217.00 | 222.00 | 222.00 | +1.14% | 319,964 | 0.49 |
| Sep 11, 2026 | 220.50 | 221.00 | 218.50 | 219.50 | 219.50 | -0.90% | 279,871 | 0.42 |
| Sep 10, 2026 | 222.00 | 222.50 | 220.50 | 221.50 | 221.50 | -0.23% | 259,212 | 0.39 |
| Sep 09, 2026 | 220.50 | 223.50 | 220.50 | 222.00 | 222.00 | +1.60% | 297,876 | 0.44 |
| Sep 08, 2026 | 223.50 | 223.50 | 218.50 | 218.50 | 218.50 | -1.35% | 336,605 | 0.49 |
| Sep 07, 2026 | 224.50 | 224.50 | 221.50 | 221.50 | 221.50 | -1.12% | 211,242 | 0.31 |
| Sep 04, 2026 | 224.00 | 224.00 | 221.50 | 224.00 | 224.00 | +1.36% | 177,809 | 0.26 |
| Sep 03, 2026 | 227.00 | 227.50 | 221.00 | 221.00 | 221.00 | -2.43% | 254,513 | 0.36 |
