Raydium Semiconductor Corp. 3592
TWSE · Taiwan · Electronic Technology
TWD 239.00+1.00 (+0.42%)
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 239.00 | +0.42% | TWD 239.50 | TWD 239.50 | TWD 235.00 | 493.33K |
| 2026-10-01 | TWD 238.00 | +0.21% | TWD 238.00 | TWD 241.50 | TWD 237.00 | 1.07M |
| 2026-09-30 | TWD 237.50 | +5.56% | TWD 228.50 | TWD 239.00 | TWD 225.50 | 1.71M |
| 2026-09-29 | TWD 225.00 | +0.22% | TWD 222.50 | TWD 228.00 | TWD 222.50 | 255.16K |
| 2026-09-24 | TWD 224.50 | +0.67% | TWD 224.50 | TWD 226.00 | TWD 220.50 | 254.09K |
| 2026-09-23 | TWD 223.00 | -2.41% | TWD 228.00 | TWD 228.50 | TWD 223.00 | 191.12K |
| 2026-09-22 | TWD 228.50 | +1.33% | TWD 227.00 | TWD 229.50 | TWD 225.50 | 356.16K |
| 2026-09-21 | TWD 225.50 | +0.45% | TWD 224.00 | TWD 225.50 | TWD 222.50 | 141.20K |
| 2026-09-18 | TWD 224.50 | +0.45% | TWD 226.00 | TWD 226.00 | TWD 223.50 | 217.15K |
| 2026-09-17 | TWD 223.50 | +0.45% | TWD 222.50 | TWD 225.00 | TWD 222.50 | 214.02K |
| 2026-09-16 | TWD 222.50 | +1.37% | TWD 221.50 | TWD 223.50 | TWD 221.00 | 159.13K |
| 2026-09-15 | TWD 219.50 | -1.13% | TWD 222.00 | TWD 222.50 | TWD 219.50 | 145.14K |
| 2026-09-14 | TWD 222.00 | +1.14% | TWD 218.50 | TWD 224.00 | TWD 217.00 | 315.14K |
| 2026-09-11 | TWD 219.50 | -0.90% | TWD 220.50 | TWD 221.00 | TWD 218.50 | 272.04K |
| 2026-09-10 | TWD 221.50 | -0.23% | TWD 222.00 | TWD 222.50 | TWD 220.50 | 248.05K |
| 2026-09-09 | TWD 222.00 | +1.60% | TWD 220.50 | TWD 223.50 | TWD 220.50 | 289.05K |
| 2026-09-08 | TWD 218.50 | -1.35% | TWD 223.50 | TWD 223.50 | TWD 218.50 | 324.01K |
| 2026-09-07 | TWD 221.50 | -1.12% | TWD 224.50 | TWD 224.50 | TWD 221.50 | 206.20K |
| 2026-09-04 | TWD 224.00 | +1.36% | TWD 224.00 | TWD 224.00 | TWD 221.50 | 173.02K |
| 2026-09-03 | TWD 221.00 | -2.43% | TWD 227.00 | TWD 227.50 | TWD 221.00 | 245.02K |
| 2026-09-02 | TWD 226.50 | +0.89% | TWD 226.50 | TWD 230.00 | TWD 226.00 | 353.03K |
| 2026-09-01 | TWD 224.50 | +2.51% | TWD 221.00 | TWD 228.50 | TWD 221.00 | 445.01K |
| 2026-08-31 | TWD 219.00 | -3.52% | TWD 224.00 | TWD 225.00 | TWD 219.00 | 2.09M |
| 2026-08-28 | TWD 227.00 | -0.44% | TWD 230.00 | TWD 230.50 | TWD 226.50 | 229.00K |
| 2026-08-27 | TWD 228.00 | +0.44% | TWD 228.50 | TWD 229.00 | TWD 226.00 | 171.01K |
| 2026-08-26 | TWD 227.00 | +0.67% | TWD 227.00 | TWD 228.50 | TWD 225.50 | 134.07K |
| 2026-08-25 | TWD 225.50 | +0.45% | TWD 223.00 | TWD 225.50 | TWD 222.00 | 134.26K |
| 2026-08-24 | TWD 224.50 | +0.45% | TWD 225.50 | TWD 229.00 | TWD 223.50 | 233.35K |
| 2026-08-21 | TWD 223.50 | 0.00% | TWD 223.50 | TWD 225.50 | TWD 223.00 | 170.08K |
| 2026-08-20 | TWD 223.50 | -0.67% | TWD 227.50 | TWD 229.00 | TWD 222.00 | 251.09K |
| 2026-08-19 | TWD 225.00 | +1.58% | TWD 220.50 | TWD 228.00 | TWD 217.50 | 468.25K |
| 2026-08-18 | TWD 221.50 | -3.49% | TWD 230.00 | TWD 230.00 | TWD 221.50 | 450.20K |
| 2026-08-17 | TWD 229.50 | -0.65% | TWD 233.50 | TWD 233.50 | TWD 228.50 | 215.02K |
| 2026-08-14 | TWD 231.00 | -1.91% | TWD 237.00 | TWD 237.50 | TWD 231.00 | 324.15K |
| 2026-08-13 | TWD 235.50 | -1.05% | TWD 238.00 | TWD 240.00 | TWD 235.50 | 371.77K |
| 2026-08-12 | TWD 238.00 | -0.42% | TWD 238.00 | TWD 240.50 | TWD 237.50 | 298.15K |
| 2026-08-11 | TWD 239.00 | -2.05% | TWD 243.00 | TWD 244.00 | TWD 238.50 | 634.00K |
| 2026-08-10 | TWD 244.00 | -0.20% | TWD 243.50 | TWD 245.50 | TWD 241.00 | 536.02K |
| 2026-08-07 | TWD 244.50 | -0.41% | TWD 242.50 | TWD 248.50 | TWD 242.50 | 515.30K |
| 2026-08-06 | TWD 245.50 | +0.82% | TWD 240.00 | TWD 248.00 | TWD 238.00 | 596.20K |
| 2026-08-05 | TWD 243.50 | +1.04% | TWD 236.00 | TWD 243.50 | TWD 230.50 | 2.00M |
| 2026-08-04 | TWD 241.00 | +3.66% | TWD 232.00 | TWD 241.50 | TWD 231.50 | 368.24K |
| 2026-08-03 | TWD 232.50 | +2.20% | TWD 225.50 | TWD 235.00 | TWD 225.00 | 407.05K |
| 2026-07-31 | TWD 227.50 | +3.64% | TWD 232.00 | TWD 233.50 | TWD 225.50 | 670.05K |
| 2026-07-30 | TWD 219.50 | -2.66% | TWD 221.00 | TWD 228.50 | TWD 219.00 | 357.15K |
| 2026-07-29 | TWD 225.50 | -2.17% | TWD 236.00 | TWD 236.00 | TWD 220.00 | 447.14K |
| 2026-07-28 | TWD 230.50 | -3.56% | TWD 236.50 | TWD 236.50 | TWD 227.50 | 544.41K |
| 2026-07-27 | TWD 239.00 | 0.00% | TWD 241.00 | TWD 243.50 | TWD 236.50 | 287.27K |
| 2026-07-24 | TWD 239.00 | +1.27% | TWD 236.00 | TWD 241.50 | TWD 234.50 | 501.33K |
| 2026-07-23 | TWD 236.00 | 0.00% | TWD 240.00 | TWD 240.00 | TWD 230.50 | 637.04K |
| 2026-07-22 | TWD 236.00 | -0.21% | TWD 238.00 | TWD 243.50 | TWD 236.00 | 877.19K |
| 2026-07-21 | TWD 236.50 | +4.42% | TWD 228.00 | TWD 237.00 | TWD 228.00 | 462.10K |
| 2026-07-20 | TWD 226.50 | -2.37% | TWD 237.00 | TWD 237.00 | TWD 224.00 | 580.15K |
| 2026-07-17 | TWD 232.00 | -5.69% | TWD 241.50 | TWD 242.50 | TWD 230.00 | 676.20K |
| 2026-07-16 | TWD 246.00 | -1.40% | TWD 248.00 | TWD 248.00 | TWD 241.50 | 618.53K |
| 2026-07-15 | TWD 249.50 | -1.19% | TWD 256.00 | TWD 256.00 | TWD 248.50 | 316.42K |
| 2026-07-14 | TWD 252.50 | -1.17% | TWD 256.00 | TWD 256.00 | TWD 241.00 | 681.26K |
| 2026-07-13 | TWD 255.50 | -6.24% | TWD 275.50 | TWD 275.50 | TWD 254.50 | 1.12M |
| 2026-07-10 | TWD 272.50 | 0.00% | TWD 272.50 | TWD 272.50 | TWD 272.50 | 0 |
| 2026-07-09 | TWD 272.50 | -0.55% | TWD 276.50 | TWD 278.50 | TWD 272.00 | 535.20K |
| 2026-07-08 | TWD 274.00 | +1.11% | TWD 271.00 | TWD 274.00 | TWD 266.00 | 422.08K |
| 2026-07-07 | TWD 271.00 | -1.63% | TWD 276.50 | TWD 278.50 | TWD 268.50 | 879.18K |
| 2026-07-06 | TWD 275.50 | +2.04% | TWD 272.50 | TWD 277.50 | TWD 270.50 | 944.21K |
| 2026-07-03 | TWD 270.00 | -1.64% | TWD 271.00 | TWD 275.50 | TWD 269.00 | 1.32M |
| 2026-07-02 | TWD 274.50 | -2.49% | TWD 246.00 | TWD 274.50 | TWD 246.00 | 1.75M |
| 2026-07-01 | TWD 281.50 | +1.08% | TWD 279.00 | TWD 282.00 | TWD 277.00 | 1.86M |
| 2026-06-30 | TWD 278.50 | +3.92% | TWD 272.00 | TWD 281.00 | TWD 263.50 | 2.44M |
| 2026-06-29 | TWD 268.00 | +1.71% | TWD 264.00 | TWD 270.50 | TWD 263.50 | 799.12K |
| 2026-06-26 | TWD 263.50 | -5.39% | TWD 277.00 | TWD 277.00 | TWD 263.00 | 1.13M |
| 2026-06-25 | TWD 278.50 | -0.54% | TWD 281.00 | TWD 286.00 | TWD 278.00 | 579.01K |
| 2026-06-24 | TWD 280.00 | -1.58% | TWD 280.00 | TWD 284.50 | TWD 276.00 | 663.12K |
| 2026-06-23 | TWD 284.50 | -0.18% | TWD 286.00 | TWD 292.00 | TWD 280.00 | 1.54M |
| 2026-06-22 | TWD 285.00 | +3.64% | TWD 276.00 | TWD 288.50 | TWD 276.00 | 1.83M |
| 2026-06-18 | TWD 275.00 | -0.36% | TWD 277.50 | TWD 284.50 | TWD 273.50 | 1.15M |
| 2026-06-17 | TWD 276.00 | +2.03% | TWD 270.50 | TWD 276.50 | TWD 268.50 | 741.47K |
| 2026-06-16 | TWD 270.50 | -1.81% | TWD 275.50 | TWD 276.00 | TWD 269.00 | 390.26K |
| 2026-06-15 | TWD 275.50 | +1.29% | TWD 276.00 | TWD 278.00 | TWD 273.00 | 567.27K |
| 2026-06-12 | TWD 272.00 | +1.49% | TWD 274.00 | TWD 276.50 | TWD 271.00 | 547.49K |
| 2026-06-11 | TWD 268.00 | +4.48% | TWD 256.50 | TWD 268.00 | TWD 255.00 | 934.20K |
| 2026-06-10 | TWD 256.50 | -3.21% | TWD 261.00 | TWD 266.00 | TWD 256.00 | 476.06K |
| 2026-06-09 | TWD 265.00 | +3.92% | TWD 258.00 | TWD 268.00 | TWD 255.00 | 560.13K |
| 2026-06-08 | TWD 255.00 | -6.08% | TWD 250.00 | TWD 257.50 | TWD 247.50 | 628.40K |
| 2026-06-05 | TWD 271.50 | -1.09% | TWD 275.50 | TWD 277.00 | TWD 268.00 | 758.04K |
| 2026-06-04 | TWD 274.50 | -1.96% | TWD 279.00 | TWD 279.00 | TWD 272.50 | 458.54K |
| 2026-06-03 | TWD 280.00 | -0.53% | TWD 283.00 | TWD 283.00 | TWD 280.00 | 537.27K |
| 2026-06-02 | TWD 281.50 | -1.23% | TWD 283.00 | TWD 283.00 | TWD 278.00 | 686.36K |
| 2026-06-01 | TWD 285.00 | +1.97% | TWD 272.00 | TWD 285.00 | TWD 272.00 | 1.31M |
| 2026-05-29 | TWD 279.50 | +2.01% | TWD 277.00 | TWD 279.50 | TWD 273.00 | 766.83K |
| 2026-05-28 | TWD 274.00 | -2.49% | TWD 281.00 | TWD 284.00 | TWD 270.50 | 1.11M |
| 2026-05-27 | TWD 281.00 | -1.23% | TWD 285.00 | TWD 286.00 | TWD 279.50 | 1.28M |