RDC Semiconductor Co. Ltd. 3228
TPEX · Taiwan · Electronic Technology
TWD 175.50-4.00 (-2.23%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 175.50 | -2.23% | TWD 183.00 | TWD 183.00 | TWD 174.00 | 442.23K |
| 2026-10-01 | TWD 179.50 | -1.37% | TWD 186.00 | TWD 188.00 | TWD 178.50 | 478.25K |
| 2026-09-30 | TWD 182.00 | +1.11% | TWD 186.50 | TWD 186.50 | TWD 177.50 | 587.05K |
| 2026-09-29 | TWD 180.00 | +3.45% | TWD 175.50 | TWD 185.00 | TWD 175.50 | 911.11K |
| 2026-09-24 | TWD 174.00 | +4.19% | TWD 167.00 | TWD 174.00 | TWD 164.00 | 198.11K |
| 2026-09-23 | TWD 167.00 | -2.62% | TWD 172.00 | TWD 172.00 | TWD 166.50 | 227.50K |
| 2026-09-22 | TWD 171.50 | -1.44% | TWD 178.00 | TWD 180.00 | TWD 169.50 | 333.12K |
| 2026-09-21 | TWD 174.00 | +4.19% | TWD 167.00 | TWD 177.50 | TWD 166.50 | 322.03K |
| 2026-09-18 | TWD 167.00 | +1.83% | TWD 165.50 | TWD 168.50 | TWD 164.50 | 169.15K |
| 2026-09-17 | TWD 164.00 | -0.30% | TWD 164.50 | TWD 168.50 | TWD 162.50 | 150.04K |
| 2026-09-16 | TWD 164.50 | +2.49% | TWD 161.00 | TWD 165.00 | TWD 161.00 | 117.00K |
| 2026-09-15 | TWD 160.50 | -3.02% | TWD 164.00 | TWD 164.50 | TWD 160.00 | 209.00K |
| 2026-09-14 | TWD 165.50 | 0.00% | TWD 166.00 | TWD 166.00 | TWD 163.00 | 129.00K |
| 2026-09-11 | TWD 165.50 | -2.36% | TWD 167.50 | TWD 169.00 | TWD 164.00 | 191.03K |
| 2026-09-10 | TWD 169.50 | -2.31% | TWD 172.50 | TWD 174.00 | TWD 168.00 | 228.13K |
| 2026-09-09 | TWD 173.50 | -2.25% | TWD 177.50 | TWD 178.50 | TWD 173.00 | 280.52K |
| 2026-09-08 | TWD 177.50 | +0.28% | TWD 179.00 | TWD 184.50 | TWD 177.50 | 303.04K |
| 2026-09-07 | TWD 177.00 | +1.72% | TWD 178.00 | TWD 180.00 | TWD 174.00 | 197.16K |
| 2026-09-04 | TWD 174.00 | +1.75% | TWD 173.50 | TWD 180.00 | TWD 170.00 | 227.30K |
| 2026-09-03 | TWD 171.00 | -4.47% | TWD 184.50 | TWD 184.50 | TWD 171.00 | 261.38K |
| 2026-09-02 | TWD 179.00 | -0.56% | TWD 178.00 | TWD 188.00 | TWD 175.00 | 606.18K |
| 2026-09-01 | TWD 180.00 | +4.96% | TWD 172.00 | TWD 188.00 | TWD 169.00 | 829.50K |
| 2026-08-31 | TWD 171.50 | +3.00% | TWD 163.00 | TWD 171.50 | TWD 159.00 | 487.61K |
| 2026-08-28 | TWD 166.50 | +8.12% | TWD 154.00 | TWD 169.00 | TWD 154.00 | 740.18K |
| 2026-08-27 | TWD 154.00 | -1.28% | TWD 159.00 | TWD 162.00 | TWD 153.00 | 508.38K |
| 2026-08-26 | TWD 156.00 | +9.86% | TWD 144.00 | TWD 156.00 | TWD 142.00 | 316.58K |
| 2026-08-25 | TWD 142.00 | +1.79% | TWD 139.50 | TWD 142.00 | TWD 137.50 | 88.25K |
| 2026-08-24 | TWD 139.50 | -1.06% | TWD 144.00 | TWD 144.00 | TWD 139.50 | 82.09K |
| 2026-08-21 | TWD 141.00 | -0.35% | TWD 141.00 | TWD 141.50 | TWD 139.00 | 91.10K |
| 2026-08-20 | TWD 141.50 | +1.80% | TWD 144.00 | TWD 144.00 | TWD 139.50 | 76.04K |
| 2026-08-19 | TWD 139.00 | -0.71% | TWD 140.00 | TWD 142.00 | TWD 138.00 | 123.05K |
| 2026-08-18 | TWD 140.00 | -4.76% | TWD 147.00 | TWD 147.00 | TWD 140.00 | 180.11K |
| 2026-08-17 | TWD 147.00 | -1.34% | TWD 154.00 | TWD 155.00 | TWD 145.00 | 154.07K |
| 2026-08-14 | TWD 149.00 | 0.00% | TWD 151.00 | TWD 151.00 | TWD 147.00 | 187.07K |
| 2026-08-13 | TWD 149.00 | +2.05% | TWD 148.50 | TWD 155.00 | TWD 148.00 | 352.01K |
| 2026-08-12 | TWD 146.00 | 0.00% | TWD 144.50 | TWD 146.50 | TWD 144.00 | 137.12K |
| 2026-08-11 | TWD 146.00 | +1.04% | TWD 144.50 | TWD 146.00 | TWD 141.50 | 98.00K |
| 2026-08-10 | TWD 144.50 | +2.12% | TWD 144.00 | TWD 149.00 | TWD 142.00 | 248.53K |
| 2026-08-07 | TWD 141.50 | -3.41% | TWD 145.00 | TWD 146.50 | TWD 138.00 | 257.00K |
| 2026-08-06 | TWD 146.50 | +0.69% | TWD 145.50 | TWD 146.50 | TWD 141.00 | 140.12K |
| 2026-08-05 | TWD 145.50 | +0.34% | TWD 148.00 | TWD 148.00 | TWD 144.50 | 250.00K |
| 2026-08-04 | TWD 145.00 | +3.57% | TWD 143.00 | TWD 145.50 | TWD 135.00 | 282.42K |
| 2026-08-03 | TWD 140.00 | -0.36% | TWD 139.50 | TWD 145.00 | TWD 135.00 | 241.50K |
| 2026-07-31 | TWD 140.50 | +7.66% | TWD 137.00 | TWD 143.50 | TWD 134.00 | 545.09K |
| 2026-07-30 | TWD 130.50 | -3.69% | TWD 135.00 | TWD 140.00 | TWD 127.00 | 435.61K |
| 2026-07-29 | TWD 135.50 | -5.90% | TWD 157.00 | TWD 157.00 | TWD 133.50 | 450.18K |
| 2026-07-28 | TWD 144.00 | -5.88% | TWD 152.00 | TWD 153.00 | TWD 144.00 | 274.10K |
| 2026-07-27 | TWD 153.00 | -2.55% | TWD 157.00 | TWD 157.50 | TWD 152.00 | 171.03K |
| 2026-07-24 | TWD 157.00 | -1.57% | TWD 160.00 | TWD 161.00 | TWD 156.50 | 150.39K |
| 2026-07-23 | TWD 159.50 | -3.63% | TWD 165.00 | TWD 165.00 | TWD 159.00 | 157.30K |
| 2026-07-22 | TWD 165.50 | +2.80% | TWD 161.00 | TWD 167.00 | TWD 161.00 | 160.03K |
| 2026-07-21 | TWD 161.00 | +1.90% | TWD 162.50 | TWD 162.50 | TWD 159.00 | 124.26K |
| 2026-07-20 | TWD 158.00 | -0.94% | TWD 164.00 | TWD 164.00 | TWD 153.50 | 202.00K |
| 2026-07-17 | TWD 159.50 | -5.06% | TWD 167.00 | TWD 168.50 | TWD 158.50 | 384.20K |
| 2026-07-16 | TWD 168.00 | -2.33% | TWD 174.00 | TWD 174.00 | TWD 168.00 | 175.08K |
| 2026-07-15 | TWD 172.00 | +2.38% | TWD 172.50 | TWD 174.00 | TWD 170.00 | 186.05K |
| 2026-07-14 | TWD 168.00 | -1.75% | TWD 171.00 | TWD 174.50 | TWD 161.50 | 358.13K |
| 2026-07-13 | TWD 171.00 | -1.44% | TWD 178.00 | TWD 178.00 | TWD 170.00 | 251.12K |
| 2026-07-10 | TWD 173.50 | 0.00% | TWD 173.50 | TWD 173.50 | TWD 173.50 | 0 |
| 2026-07-09 | TWD 173.50 | -3.34% | TWD 179.50 | TWD 180.50 | TWD 173.50 | 398.01K |
| 2026-07-08 | TWD 179.50 | +0.84% | TWD 177.00 | TWD 181.00 | TWD 175.50 | 240.36K |
| 2026-07-07 | TWD 178.00 | -3.52% | TWD 185.00 | TWD 186.50 | TWD 177.00 | 417.14K |
| 2026-07-06 | TWD 184.50 | +1.65% | TWD 186.00 | TWD 190.00 | TWD 183.50 | 439.31K |
| 2026-07-03 | TWD 181.50 | -2.16% | TWD 181.00 | TWD 186.50 | TWD 180.50 | 322.13K |
| 2026-07-02 | TWD 185.50 | +3.34% | TWD 184.50 | TWD 193.50 | TWD 179.50 | 657.59K |
| 2026-07-01 | TWD 179.50 | 0.00% | TWD 183.00 | TWD 185.00 | TWD 178.50 | 327.04K |
| 2026-06-30 | TWD 179.50 | +1.99% | TWD 181.50 | TWD 181.50 | TWD 177.00 | 288.17K |
| 2026-06-29 | TWD 176.00 | -5.12% | TWD 183.00 | TWD 186.00 | TWD 175.50 | 727.17K |
| 2026-06-26 | TWD 185.50 | +5.10% | TWD 176.50 | TWD 194.00 | TWD 173.50 | 1.39M |
| 2026-06-25 | TWD 176.50 | -2.22% | TWD 182.50 | TWD 185.50 | TWD 176.00 | 390.34K |
| 2026-06-24 | TWD 180.50 | -3.48% | TWD 186.00 | TWD 186.00 | TWD 179.50 | 433.06K |
| 2026-06-23 | TWD 187.00 | -4.35% | TWD 196.00 | TWD 200.00 | TWD 187.00 | 561.16K |
| 2026-06-22 | TWD 195.50 | +6.54% | TWD 191.00 | TWD 200.00 | TWD 187.00 | 708.35K |
| 2026-06-18 | TWD 183.50 | +1.10% | TWD 182.00 | TWD 184.50 | TWD 180.50 | 423.96K |
| 2026-06-17 | TWD 181.50 | -5.96% | TWD 182.00 | TWD 184.00 | TWD 179.00 | 753.10K |
| 2026-06-16 | TWD 193.00 | +9.35% | TWD 184.50 | TWD 194.00 | TWD 179.50 | 1.37M |
| 2026-06-15 | TWD 176.50 | +9.97% | TWD 162.50 | TWD 176.50 | TWD 161.50 | 330.08K |
| 2026-06-12 | TWD 160.50 | -0.31% | TWD 164.00 | TWD 165.50 | TWD 160.50 | 315.49K |
| 2026-06-11 | TWD 161.00 | 0.00% | TWD 159.00 | TWD 167.00 | TWD 158.50 | 424.26K |
| 2026-06-10 | TWD 161.00 | -5.85% | TWD 167.50 | TWD 173.00 | TWD 159.00 | 596.51K |
| 2026-06-09 | TWD 171.00 | +2.09% | TWD 173.00 | TWD 173.00 | TWD 167.50 | 342.02K |
| 2026-06-08 | TWD 167.50 | -7.20% | TWD 163.00 | TWD 170.00 | TWD 162.50 | 497.02K |
| 2026-06-05 | TWD 180.50 | -2.70% | TWD 185.50 | TWD 188.50 | TWD 178.50 | 693.23K |
| 2026-06-04 | TWD 185.50 | -2.37% | TWD 190.00 | TWD 192.00 | TWD 185.50 | 511.52K |
| 2026-06-03 | TWD 190.00 | -2.31% | TWD 194.50 | TWD 196.50 | TWD 189.50 | 526.72K |
| 2026-06-02 | TWD 194.50 | -1.02% | TWD 204.00 | TWD 204.00 | TWD 189.00 | 721.10K |
| 2026-06-01 | TWD 196.50 | -2.24% | TWD 203.00 | TWD 205.00 | TWD 196.00 | 805.98K |
| 2026-05-29 | TWD 201.00 | 0.00% | TWD 206.00 | TWD 206.00 | TWD 200.00 | 541.25K |
| 2026-05-28 | TWD 201.00 | -4.51% | TWD 211.00 | TWD 215.00 | TWD 200.00 | 1.12M |
| 2026-05-27 | TWD 210.50 | -4.32% | TWD 226.00 | TWD 227.50 | TWD 208.00 | 1.04M |