RDC Semiconductor Co. Ltd. 3228
TPEX · Tayvan · Elektronik Teknoloji
TWD 175,50-4,00 (-%2,23)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |