Raydium Semiconductor Corporation (TPE:3592)
Taiwan
· Delayed Price · Currency is TWD 209.00
-4.00 (-1.88%)
At close: Dec 5, 2025
Raydium Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 213.00 | 213.50 | 209.00 | 209.50 | - | -1.64% | 326,662 |
| Dec 4, 2025 | 218.00 | 219.00 | 212.50 | 213.00 | 213.00 | -1.39% | 477,242 |
| Dec 3, 2025 | 214.50 | 218.00 | 214.50 | 216.00 | 216.00 | 1.17% | 428,010 |
| Dec 2, 2025 | 215.00 | 217.50 | 213.50 | 213.50 | 213.50 | -0.47% | 366,744 |
| Dec 1, 2025 | 216.00 | 217.50 | 212.00 | 214.50 | 214.50 | -1.15% | 544,604 |
| Nov 28, 2025 | 218.50 | 219.00 | 215.00 | 217.00 | 217.00 | -0.91% | 202,897 |
| Nov 27, 2025 | 215.00 | 219.00 | 215.00 | 219.00 | 219.00 | 2.10% | 396,863 |
| Nov 26, 2025 | 212.00 | 215.00 | 212.00 | 214.50 | 214.50 | 2.63% | 274,205 |
| Nov 25, 2025 | 209.00 | 213.50 | 207.50 | 209.00 | 209.00 | 0.97% | 371,849 |
| Nov 24, 2025 | 209.00 | 211.50 | 205.50 | 207.00 | 207.00 | 0.24% | 508,501 |
| Nov 21, 2025 | 209.50 | 212.50 | 206.00 | 206.50 | 206.50 | -2.13% | 536,524 |
| Nov 20, 2025 | 212.00 | 214.00 | 210.00 | 211.00 | 211.00 | 1.20% | 358,836 |
| Nov 19, 2025 | 214.00 | 215.50 | 207.50 | 208.50 | 208.50 | -1.65% | 456,784 |
| Nov 18, 2025 | 215.50 | 216.00 | 211.00 | 212.00 | 212.00 | -2.30% | 596,769 |
| Nov 17, 2025 | 223.00 | 224.50 | 216.00 | 217.00 | 217.00 | -2.25% | 533,504 |
| Nov 14, 2025 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | -1.99% | 366,790 |
| Nov 13, 2025 | 229.00 | 230.50 | 225.50 | 226.50 | 226.50 | -0.88% | 293,158 |
| Nov 12, 2025 | 233.50 | 236.50 | 228.50 | 228.50 | 228.50 | -1.72% | 598,162 |
| Nov 11, 2025 | 225.50 | 233.00 | 225.50 | 232.50 | 232.50 | 3.79% | 536,805 |
| Nov 10, 2025 | 232.50 | 232.50 | 223.50 | 224.00 | 224.00 | -2.18% | 870,019 |
| Nov 7, 2025 | 235.00 | 235.00 | 229.00 | 229.00 | 229.00 | -3.78% | 918,677 |
| Nov 6, 2025 | 245.50 | 245.50 | 237.50 | 238.00 | 238.00 | -1.86% | 841,300 |
| Nov 5, 2025 | 245.00 | 256.00 | 242.50 | 242.50 | 242.50 | -1.22% | 1,252,152 |
| Nov 4, 2025 | 241.00 | 247.50 | 240.00 | 245.50 | 245.50 | 1.87% | 694,663 |
| Nov 3, 2025 | 246.50 | 246.50 | 239.50 | 241.00 | 241.00 | -1.03% | 344,716 |
| Oct 31, 2025 | 251.50 | 252.00 | 243.50 | 243.50 | 243.50 | -2.40% | 474,339 |
| Oct 30, 2025 | 244.50 | 250.00 | 244.50 | 249.50 | 249.50 | 2.89% | 601,346 |
| Oct 29, 2025 | 241.00 | 246.50 | 241.00 | 242.50 | 242.50 | 1.04% | 369,317 |
| Oct 28, 2025 | 246.00 | 246.50 | 240.00 | 240.00 | 240.00 | -2.44% | 488,347 |
| Oct 27, 2025 | 245.00 | 247.50 | 241.00 | 246.00 | 246.00 | 0.61% | 661,039 |
| Oct 23, 2025 | 245.00 | 246.00 | 242.50 | 244.50 | 244.50 | -0.61% | 330,337 |
| Oct 22, 2025 | 248.50 | 248.50 | 244.50 | 246.00 | 246.00 | -0.61% | 548,627 |
| Oct 21, 2025 | 253.00 | 254.00 | 247.50 | 247.50 | 247.50 | -0.60% | 485,795 |
| Oct 20, 2025 | 253.00 | 254.00 | 249.00 | 249.00 | 249.00 | -1.39% | 639,618 |
| Oct 17, 2025 | 253.50 | 259.00 | 252.50 | 252.50 | 252.50 | -1.37% | 545,555 |
| Oct 16, 2025 | 258.50 | 261.50 | 255.00 | 256.00 | 256.00 | 0.20% | 413,763 |
| Oct 15, 2025 | 262.00 | 264.00 | 255.50 | 255.50 | 255.50 | -1.16% | 696,786 |
| Oct 14, 2025 | 268.00 | 271.00 | 258.50 | 258.50 | 258.50 | -2.64% | 358,896 |
| Oct 13, 2025 | 272.50 | 272.50 | 263.00 | 265.50 | 265.50 | -3.28% | 351,453 |
| Oct 9, 2025 | 277.00 | 279.00 | 274.50 | 274.50 | 274.50 | -1.08% | 216,319 |
| Oct 8, 2025 | 281.50 | 282.00 | 277.50 | 277.50 | 277.50 | -0.54% | 182,332 |
| Oct 7, 2025 | 274.50 | 283.00 | 274.00 | 279.00 | 279.00 | 0.72% | 192,428 |
| Oct 3, 2025 | 282.00 | 282.00 | 277.00 | 277.00 | 277.00 | -0.89% | 136,929 |
| Oct 2, 2025 | 281.00 | 283.00 | 279.50 | 279.50 | 279.50 | - | 153,998 |
| Oct 1, 2025 | 276.50 | 280.00 | 276.00 | 279.50 | 279.50 | 0.54% | 171,130 |
| Sep 30, 2025 | 281.00 | 282.00 | 278.00 | 278.00 | 278.00 | -1.07% | 223,370 |
| Sep 26, 2025 | 287.00 | 287.00 | 280.00 | 281.00 | 281.00 | -2.60% | 309,038 |
| Sep 25, 2025 | 292.00 | 292.00 | 287.00 | 288.50 | 288.50 | -1.20% | 329,143 |
| Sep 24, 2025 | 296.50 | 299.00 | 291.00 | 292.00 | 292.00 | -1.52% | 260,809 |
| Sep 23, 2025 | 297.00 | 302.00 | 295.00 | 296.50 | 296.50 | -0.17% | 297,018 |
| Sep 22, 2025 | 299.00 | 301.50 | 293.00 | 297.00 | 297.00 | -0.67% | 361,507 |
| Sep 19, 2025 | 294.00 | 304.50 | 293.00 | 299.00 | 299.00 | 3.46% | 582,035 |
| Sep 18, 2025 | 289.00 | 292.00 | 288.00 | 289.00 | 289.00 | 1.05% | 296,641 |
| Sep 17, 2025 | 286.00 | 292.50 | 286.00 | 286.00 | 286.00 | - | 217,760 |
| Sep 16, 2025 | 286.00 | 290.00 | 285.50 | 286.00 | 286.00 | 0.18% | 180,535 |
| Sep 15, 2025 | 286.00 | 288.50 | 285.00 | 285.50 | 285.50 | -0.17% | 152,378 |
| Sep 12, 2025 | 286.00 | 289.00 | 286.00 | 286.00 | 286.00 | - | 148,849 |
| Sep 11, 2025 | 291.00 | 291.00 | 286.00 | 286.00 | 286.00 | -1.89% | 264,689 |
| Sep 10, 2025 | 294.50 | 295.50 | 291.50 | 291.50 | 291.50 | -0.68% | 178,019 |
| Sep 9, 2025 | 293.50 | 295.50 | 287.00 | 293.50 | 293.50 | - | 271,297 |
| Sep 8, 2025 | 295.00 | 295.50 | 291.00 | 293.50 | 293.50 | 0.34% | 177,670 |
| Sep 5, 2025 | 295.00 | 295.00 | 292.00 | 292.50 | 292.50 | -1.18% | 140,088 |
| Sep 4, 2025 | 293.50 | 298.00 | 293.50 | 296.00 | 296.00 | 0.85% | 106,930 |
| Sep 3, 2025 | 291.00 | 296.00 | 291.00 | 293.50 | 293.50 | 0.34% | 107,187 |
| Sep 2, 2025 | 293.00 | 295.50 | 291.00 | 292.50 | 292.50 | -0.17% | 105,842 |
| Sep 1, 2025 | 298.00 | 299.00 | 292.00 | 293.00 | 293.00 | -1.35% | 170,457 |
| Aug 29, 2025 | 301.00 | 301.00 | 296.50 | 297.00 | 297.00 | -0.67% | 150,750 |
| Aug 28, 2025 | 302.00 | 302.00 | 298.00 | 299.00 | 299.00 | -0.99% | 141,782 |
| Aug 27, 2025 | 293.50 | 302.50 | 293.50 | 302.00 | 302.00 | 3.07% | 231,512 |
| Aug 26, 2025 | 293.00 | 295.00 | 292.50 | 293.00 | 293.00 | 0.17% | 144,558 |
| Aug 25, 2025 | 295.00 | 298.50 | 292.50 | 292.50 | 292.50 | -0.17% | 153,212 |
| Aug 22, 2025 | 294.50 | 302.00 | 292.50 | 293.00 | 293.00 | -0.68% | 255,628 |
| Aug 21, 2025 | 294.00 | 297.00 | 292.00 | 295.00 | 295.00 | 1.37% | 149,068 |
| Aug 20, 2025 | 298.00 | 298.00 | 291.00 | 291.00 | 291.00 | -1.85% | 221,567 |
| Aug 19, 2025 | 301.00 | 301.00 | 296.00 | 296.50 | 296.50 | -1.50% | 224,429 |
| Aug 18, 2025 | 304.50 | 306.00 | 300.50 | 301.00 | 301.00 | -0.99% | 190,606 |
| Aug 15, 2025 | 310.00 | 310.00 | 302.00 | 304.00 | 304.00 | -1.94% | 227,766 |
| Aug 14, 2025 | 314.00 | 318.50 | 309.50 | 310.00 | 310.00 | -0.64% | 204,996 |
| Aug 13, 2025 | 310.50 | 314.50 | 308.00 | 312.00 | 312.00 | 1.46% | 200,833 |
| Aug 12, 2025 | 309.00 | 311.50 | 307.50 | 307.50 | 307.50 | 0.16% | 216,500 |
| Aug 11, 2025 | 315.00 | 315.00 | 305.50 | 307.00 | 307.00 | -2.54% | 331,427 |
| Aug 8, 2025 | 318.00 | 320.50 | 315.00 | 315.00 | 315.00 | -0.94% | 273,095 |
| Aug 7, 2025 | 334.50 | 334.50 | 316.00 | 318.00 | 318.00 | -4.50% | 594,055 |
| Aug 6, 2025 | 341.00 | 342.50 | 333.00 | 333.00 | 333.00 | -4.45% | 312,054 |
| Aug 5, 2025 | 349.50 | 349.50 | 345.00 | 348.50 | 348.50 | 0.72% | 75,016 |
| Aug 4, 2025 | 345.00 | 346.00 | 340.50 | 346.00 | 346.00 | -0.14% | 102,181 |
| Aug 1, 2025 | 348.50 | 351.00 | 343.00 | 346.50 | 346.50 | -0.72% | 105,346 |
| Jul 31, 2025 | 351.00 | 351.50 | 348.50 | 349.00 | 349.00 | -0.85% | 141,545 |
| Jul 30, 2025 | 355.50 | 357.00 | 352.00 | 352.00 | 352.00 | -1.81% | 82,406 |
| Jul 29, 2025 | 358.50 | 360.50 | 355.00 | 358.50 | 358.50 | -0.14% | 80,177 |
| Jul 28, 2025 | 362.00 | 362.00 | 354.00 | 359.00 | 359.00 | - | 147,342 |
| Jul 25, 2025 | 361.50 | 362.00 | 359.00 | 359.00 | 359.00 | -0.83% | 91,883 |
| Jul 24, 2025 | 364.50 | 364.50 | 357.50 | 362.00 | 362.00 | - | 114,623 |
| Jul 23, 2025 | 358.50 | 363.00 | 356.50 | 362.00 | 362.00 | 0.70% | 182,316 |
| Jul 22, 2025 | 361.00 | 361.00 | 353.50 | 359.50 | 359.50 | -0.42% | 165,498 |
| Jul 21, 2025 | 357.50 | 361.50 | 355.50 | 361.00 | 361.00 | 0.56% | 141,132 |
| Jul 18, 2025 | 357.50 | 360.00 | 356.50 | 359.00 | 359.00 | 0.70% | 147,477 |
| Jul 17, 2025 | 356.00 | 356.50 | 353.50 | 356.50 | 356.50 | 0.28% | 175,024 |
| Jul 16, 2025 | 349.00 | 356.00 | 349.00 | 355.50 | 355.50 | 1.28% | 248,007 |
| Jul 15, 2025 | 353.50 | 354.00 | 349.50 | 351.00 | 351.00 | -0.57% | 122,172 |