Raydium Semiconductor Corporation (TPE:3592)
Taiwan
· Delayed Price · Currency is TWD 210.50
-15.50 (-6.86%)
At close: Mar 9, 2026
Raydium Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 215.50 | 216.00 | 208.50 | 210.50 | 210.50 | -6.86% | 1,080,702 |
| Mar 6, 2026 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 1.80% | 289,881 |
| Mar 5, 2026 | 222.00 | 225.50 | 221.00 | 222.00 | 222.00 | 1.83% | 403,012 |
| Mar 4, 2026 | 225.00 | 225.00 | 217.00 | 218.00 | 218.00 | -3.54% | 755,927 |
| Mar 3, 2026 | 229.50 | 231.00 | 223.50 | 226.00 | 226.00 | -1.31% | 606,989 |
| Mar 2, 2026 | 231.00 | 234.00 | 228.00 | 229.00 | 229.00 | -1.72% | 539,562 |
| Feb 26, 2026 | 237.00 | 237.50 | 232.50 | 233.00 | 233.00 | -1.69% | 530,356 |
| Feb 25, 2026 | 236.50 | 239.00 | 235.50 | 237.00 | 237.00 | 1.50% | 701,482 |
| Feb 24, 2026 | 228.50 | 236.50 | 228.00 | 233.50 | 233.50 | 2.64% | 558,558 |
| Feb 23, 2026 | 226.50 | 228.00 | 223.50 | 227.50 | 227.50 | 1.79% | 373,592 |
| Feb 11, 2026 | 228.00 | 228.50 | 222.00 | 223.50 | 223.50 | -1.97% | 506,304 |
| Feb 10, 2026 | 227.50 | 231.00 | 226.00 | 228.00 | 228.00 | 0.88% | 312,226 |
| Feb 9, 2026 | 225.00 | 227.50 | 222.00 | 226.00 | 226.00 | 2.26% | 340,185 |
| Feb 6, 2026 | 223.50 | 224.00 | 217.50 | 221.00 | 221.00 | -1.12% | 314,494 |
| Feb 5, 2026 | 227.00 | 230.50 | 223.00 | 223.50 | 223.50 | -2.40% | 430,846 |
| Feb 4, 2026 | 230.00 | 234.00 | 227.00 | 229.00 | 229.00 | -0.43% | 478,599 |
| Feb 3, 2026 | 228.00 | 231.50 | 223.50 | 230.00 | 230.00 | 3.14% | 431,573 |
| Feb 2, 2026 | 228.00 | 229.00 | 223.00 | 223.00 | 223.00 | -3.67% | 614,025 |
| Jan 30, 2026 | 235.00 | 235.50 | 228.50 | 231.50 | 231.50 | -2.73% | 875,028 |
| Jan 29, 2026 | 236.50 | 239.50 | 234.00 | 238.00 | 238.00 | 0.63% | 613,224 |
| Jan 28, 2026 | 237.50 | 242.50 | 236.50 | 236.50 | 236.50 | -0.21% | 959,001 |
| Jan 27, 2026 | 239.00 | 240.00 | 232.00 | 237.00 | 237.00 | -0.42% | 851,506 |
| Jan 26, 2026 | 243.00 | 243.00 | 237.00 | 238.00 | 238.00 | -1.24% | 927,843 |
| Jan 23, 2026 | 238.00 | 244.00 | 235.50 | 241.00 | 241.00 | 2.99% | 1,620,999 |
| Jan 22, 2026 | 235.00 | 238.50 | 231.00 | 234.00 | 234.00 | 0.65% | 861,773 |
| Jan 21, 2026 | 240.00 | 241.00 | 232.50 | 232.50 | 232.50 | -3.73% | 1,466,013 |
| Jan 20, 2026 | 232.00 | 243.50 | 228.50 | 241.50 | 241.50 | 4.55% | 1,873,241 |
| Jan 19, 2026 | 224.00 | 233.00 | 223.00 | 231.00 | 231.00 | 2.90% | 1,016,724 |
| Jan 16, 2026 | 223.50 | 226.00 | 221.00 | 224.50 | 224.50 | 0.90% | 521,935 |
| Jan 15, 2026 | 227.00 | 228.50 | 220.50 | 222.50 | 222.50 | -1.33% | 647,312 |
| Jan 14, 2026 | 221.50 | 226.00 | 219.50 | 225.50 | 225.50 | 2.27% | 604,853 |
| Jan 13, 2026 | 223.50 | 223.50 | 217.50 | 220.50 | 220.50 | -0.68% | 518,377 |
| Jan 12, 2026 | 222.00 | 222.00 | 216.50 | 222.00 | 222.00 | 0.68% | 654,917 |
| Jan 9, 2026 | 222.00 | 222.00 | 216.00 | 220.50 | 220.50 | -0.68% | 589,041 |
| Jan 8, 2026 | 223.50 | 224.00 | 217.00 | 222.00 | 222.00 | -0.22% | 776,657 |
| Jan 7, 2026 | 220.00 | 227.50 | 220.00 | 222.50 | 222.50 | 1.60% | 2,052,129 |
| Jan 6, 2026 | 212.50 | 221.50 | 211.50 | 219.00 | 219.00 | 4.04% | 1,159,567 |
| Jan 5, 2026 | 221.00 | 222.00 | 209.00 | 210.50 | 210.50 | -4.75% | 1,533,774 |
| Jan 2, 2026 | 228.00 | 228.00 | 221.00 | 221.00 | 221.00 | -3.07% | 1,253,877 |
| Dec 31, 2025 | 232.50 | 233.00 | 227.00 | 228.00 | 228.00 | -1.94% | 940,659 |
| Dec 30, 2025 | 230.50 | 235.50 | 228.50 | 232.50 | 232.50 | 0.87% | 892,783 |
| Dec 29, 2025 | 227.00 | 232.00 | 226.50 | 230.50 | 230.50 | 2.22% | 889,307 |
| Dec 26, 2025 | 230.50 | 230.50 | 222.50 | 225.50 | 225.50 | -1.31% | 1,809,307 |
| Dec 24, 2025 | 232.00 | 233.50 | 227.00 | 228.50 | 228.50 | -0.44% | 1,864,354 |
| Dec 23, 2025 | 235.00 | 235.00 | 226.00 | 229.50 | 229.50 | -1.08% | 1,877,389 |
| Dec 22, 2025 | 227.00 | 233.00 | 224.00 | 232.00 | 232.00 | 3.11% | 2,025,354 |
| Dec 19, 2025 | 227.50 | 228.00 | 221.50 | 225.00 | 225.00 | -0.66% | 1,780,817 |
| Dec 18, 2025 | 234.00 | 234.00 | 224.00 | 226.50 | 226.50 | -3.21% | 1,894,962 |
| Dec 17, 2025 | 230.00 | 241.00 | 226.50 | 234.00 | 234.00 | 3.54% | 3,214,352 |
| Dec 16, 2025 | 215.00 | 226.00 | 215.00 | 226.00 | 226.00 | 5.12% | 1,903,162 |
| Dec 15, 2025 | 217.00 | 217.00 | 214.00 | 215.00 | 215.00 | -1.83% | 386,411 |
| Dec 12, 2025 | 221.00 | 221.00 | 217.00 | 219.00 | 219.00 | -1.13% | 723,425 |
| Dec 11, 2025 | 217.50 | 225.00 | 217.00 | 221.50 | 221.50 | 3.02% | 1,475,033 |
| Dec 10, 2025 | 211.00 | 217.00 | 209.00 | 215.00 | 215.00 | 2.63% | 795,677 |
| Dec 9, 2025 | 211.00 | 212.50 | 208.00 | 209.50 | 209.50 | - | 578,999 |
| Dec 8, 2025 | 209.00 | 210.00 | 207.00 | 209.50 | 209.50 | 0.24% | 532,045 |
| Dec 5, 2025 | 213.00 | 213.50 | 209.00 | 209.00 | 209.00 | -1.88% | 422,434 |
| 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 |