Radiant Opto-Electronics Corporation (TPE:6176)
Taiwan
· Delayed Price · Currency is TWD 117.50
-0.50 (-0.42%)
At close: Dec 5, 2025
Radiant Opto-Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.00 | 118.50 | 117.50 | 117.50 | 117.50 | -0.42% | 841,956 |
| Dec 4, 2025 | 118.50 | 119.00 | 117.50 | 118.00 | 118.00 | - | 975,124 |
| Dec 3, 2025 | 118.50 | 119.00 | 117.50 | 118.00 | 118.00 | - | 1,171,861 |
| Dec 2, 2025 | 118.50 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | 918,588 |
| Dec 1, 2025 | 120.50 | 120.50 | 117.50 | 119.00 | 119.00 | -1.24% | 1,541,162 |
| Nov 28, 2025 | 120.50 | 121.00 | 119.00 | 120.50 | 120.50 | - | 1,311,262 |
| Nov 27, 2025 | 118.50 | 121.50 | 117.00 | 120.50 | 120.50 | 1.69% | 2,098,567 |
| Nov 26, 2025 | 117.50 | 119.00 | 117.50 | 118.50 | 118.50 | 0.85% | 1,415,297 |
| Nov 25, 2025 | 117.50 | 118.50 | 116.00 | 117.50 | 117.50 | 0.43% | 1,803,783 |
| Nov 24, 2025 | 119.50 | 119.50 | 116.50 | 117.00 | 117.00 | -1.68% | 1,819,893 |
| Nov 21, 2025 | 120.00 | 122.50 | 119.00 | 119.00 | 119.00 | -1.24% | 2,285,044 |
| Nov 20, 2025 | 119.50 | 122.00 | 118.50 | 120.50 | 120.50 | 2.12% | 2,371,036 |
| Nov 19, 2025 | 118.00 | 119.00 | 116.50 | 118.00 | 118.00 | - | 2,281,047 |
| Nov 18, 2025 | 120.50 | 121.00 | 118.00 | 118.00 | 118.00 | -2.88% | 3,115,102 |
| Nov 17, 2025 | 125.00 | 125.00 | 121.00 | 121.50 | 121.50 | -3.19% | 2,365,796 |
| Nov 14, 2025 | 126.50 | 127.00 | 125.00 | 125.50 | 125.50 | -1.95% | 1,789,007 |
| Nov 13, 2025 | 128.00 | 128.50 | 126.50 | 128.00 | 128.00 | - | 1,092,545 |
| Nov 12, 2025 | 127.00 | 129.50 | 127.00 | 128.00 | 128.00 | 1.19% | 1,043,260 |
| Nov 11, 2025 | 129.50 | 130.00 | 126.50 | 126.50 | 126.50 | -2.32% | 3,086,243 |
| Nov 10, 2025 | 133.00 | 133.00 | 129.00 | 129.50 | 129.50 | -2.63% | 1,996,054 |
| Nov 7, 2025 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | 0.76% | 2,505,504 |
| Nov 6, 2025 | 132.00 | 134.50 | 131.50 | 132.00 | 132.00 | 1.15% | 1,802,336 |
| Nov 5, 2025 | 130.50 | 131.00 | 129.00 | 130.50 | 130.50 | -0.76% | 1,095,260 |
| Nov 4, 2025 | 133.50 | 134.00 | 131.00 | 131.50 | 131.50 | -1.50% | 1,758,285 |
| Nov 3, 2025 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | 1.14% | 2,024,365 |
| Oct 31, 2025 | 132.00 | 135.00 | 131.00 | 132.00 | 132.00 | 1.93% | 4,114,249 |
| Oct 30, 2025 | 131.50 | 132.00 | 129.00 | 129.50 | 129.50 | -1.15% | 1,783,873 |
| Oct 29, 2025 | 130.50 | 132.00 | 130.50 | 131.00 | 131.00 | 0.77% | 1,179,416 |
| Oct 28, 2025 | 133.50 | 133.50 | 130.00 | 130.00 | 130.00 | -1.89% | 1,696,341 |
| Oct 27, 2025 | 134.00 | 134.00 | 132.00 | 132.50 | 132.50 | 0.38% | 1,079,346 |
| Oct 23, 2025 | 134.00 | 135.00 | 132.00 | 132.00 | 132.00 | -1.86% | 1,389,983 |
| Oct 22, 2025 | 132.50 | 135.00 | 132.50 | 134.50 | 134.50 | 1.51% | 1,144,751 |
| Oct 21, 2025 | 132.00 | 134.50 | 131.50 | 132.50 | 132.50 | 1.15% | 1,340,693 |
| Oct 20, 2025 | 132.50 | 132.50 | 130.50 | 131.00 | 131.00 | -1.13% | 1,098,542 |
| Oct 17, 2025 | 132.50 | 136.00 | 132.00 | 132.50 | 132.50 | -0.38% | 1,670,299 |
| Oct 16, 2025 | 132.00 | 133.50 | 131.00 | 133.00 | 133.00 | 1.14% | 1,684,213 |
| Oct 15, 2025 | 134.00 | 134.00 | 131.50 | 131.50 | 131.50 | -1.87% | 1,827,906 |
| Oct 14, 2025 | 136.50 | 137.50 | 134.00 | 134.00 | 134.00 | -1.47% | 1,411,411 |
| Oct 13, 2025 | 135.00 | 137.50 | 134.00 | 136.00 | 136.00 | -1.09% | 1,452,504 |
| Oct 9, 2025 | 140.50 | 141.00 | 137.00 | 137.50 | 137.50 | -2.14% | 2,230,408 |
| Oct 8, 2025 | 141.00 | 142.50 | 140.50 | 140.50 | 140.50 | -0.35% | 892,420 |
| Oct 7, 2025 | 141.50 | 142.50 | 140.50 | 141.00 | 141.00 | - | 1,086,995 |
| Oct 3, 2025 | 140.50 | 142.00 | 140.50 | 141.00 | 141.00 | 0.36% | 672,327 |
| Oct 2, 2025 | 142.50 | 142.50 | 140.50 | 140.50 | 140.50 | -0.35% | 823,075 |
| Oct 1, 2025 | 144.00 | 144.50 | 141.00 | 141.00 | 141.00 | -1.74% | 1,384,208 |
| Sep 30, 2025 | 142.00 | 143.50 | 141.00 | 143.50 | 143.50 | 1.77% | 885,687 |
| Sep 26, 2025 | 145.00 | 145.00 | 139.50 | 141.00 | 141.00 | -2.08% | 1,333,069 |
| Sep 25, 2025 | 144.50 | 145.50 | 143.00 | 144.00 | 144.00 | - | 1,569,705 |
| Sep 24, 2025 | 142.00 | 144.50 | 141.50 | 144.00 | 144.00 | 1.41% | 1,555,085 |
| Sep 23, 2025 | 142.50 | 143.00 | 141.50 | 142.00 | 142.00 | - | 1,276,245 |
| Sep 22, 2025 | 143.50 | 145.00 | 142.00 | 142.00 | 142.00 | -1.05% | 1,450,423 |
| Sep 19, 2025 | 143.00 | 146.00 | 143.00 | 143.50 | 143.50 | 1.06% | 3,500,023 |
| Sep 18, 2025 | 141.50 | 143.00 | 141.00 | 142.00 | 142.00 | 0.71% | 1,518,870 |
| Sep 17, 2025 | 142.50 | 144.00 | 140.00 | 141.00 | 141.00 | -1.05% | 2,000,619 |
| Sep 16, 2025 | 138.50 | 143.50 | 138.50 | 142.50 | 142.50 | 3.26% | 2,343,628 |
| Sep 15, 2025 | 139.00 | 140.50 | 138.00 | 138.00 | 138.00 | -0.72% | 1,160,638 |
| Sep 12, 2025 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 1.83% | 1,026,755 |
| Sep 11, 2025 | 139.50 | 139.50 | 136.50 | 136.50 | 136.50 | -1.09% | 2,217,580 |
| Sep 10, 2025 | 139.50 | 140.50 | 138.00 | 138.00 | 138.00 | -0.36% | 1,060,187 |
| Sep 9, 2025 | 141.00 | 141.50 | 137.50 | 138.50 | 138.50 | -1.77% | 2,334,099 |
| Sep 8, 2025 | 142.50 | 142.50 | 140.00 | 141.00 | 141.00 | 0.36% | 1,188,254 |
| Sep 5, 2025 | 143.00 | 143.00 | 140.00 | 140.50 | 140.50 | -1.06% | 1,407,714 |
| Sep 4, 2025 | 145.00 | 146.00 | 142.00 | 142.00 | 142.00 | -1.05% | 1,826,187 |
| Sep 3, 2025 | 140.00 | 145.50 | 139.50 | 143.50 | 143.50 | 2.50% | 3,478,989 |
| Sep 2, 2025 | 141.00 | 142.50 | 139.50 | 140.00 | 140.00 | -0.71% | 673,861 |
| Sep 1, 2025 | 143.00 | 143.50 | 140.00 | 141.00 | 141.00 | -1.74% | 885,875 |
| Aug 29, 2025 | 144.00 | 145.00 | 143.50 | 143.50 | 143.50 | 0.35% | 1,194,740 |
| Aug 28, 2025 | 144.00 | 146.00 | 143.00 | 143.00 | 143.00 | - | 2,164,298 |
| Aug 27, 2025 | 140.50 | 144.00 | 140.50 | 143.00 | 143.00 | 1.78% | 1,847,750 |
| Aug 26, 2025 | 140.50 | 141.50 | 139.50 | 140.50 | 140.50 | - | 1,551,832 |
| Aug 25, 2025 | 139.50 | 141.00 | 139.00 | 140.50 | 140.50 | 1.81% | 1,285,877 |
| Aug 22, 2025 | 138.50 | 138.50 | 137.00 | 138.00 | 138.00 | -0.36% | 1,120,506 |
| Aug 21, 2025 | 134.50 | 139.00 | 134.50 | 138.50 | 138.50 | 3.36% | 2,709,469 |
| Aug 20, 2025 | 135.00 | 136.00 | 132.50 | 134.00 | 134.00 | -0.74% | 1,742,502 |
| Aug 19, 2025 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | -2.17% | 1,501,951 |
| Aug 18, 2025 | 138.00 | 140.00 | 137.00 | 138.00 | 138.00 | -0.72% | 1,540,703 |
| Aug 15, 2025 | 138.50 | 139.00 | 136.00 | 139.00 | 139.00 | 1.09% | 2,258,623 |
| Aug 14, 2025 | 137.50 | 138.00 | 136.50 | 137.50 | 137.50 | 1.10% | 1,935,896 |
| Aug 13, 2025 | 137.00 | 138.50 | 135.50 | 136.00 | 136.00 | 0.37% | 1,148,627 |
| Aug 12, 2025 | 136.50 | 138.00 | 135.00 | 135.50 | 135.50 | -0.73% | 1,099,797 |
| Aug 11, 2025 | 139.00 | 139.00 | 136.00 | 136.50 | 136.50 | -2.15% | 1,264,215 |
| Aug 8, 2025 | 137.50 | 139.50 | 137.50 | 139.50 | 139.50 | 1.09% | 1,430,967 |
| Aug 7, 2025 | 137.50 | 138.50 | 137.00 | 138.00 | 138.00 | 0.73% | 1,103,026 |
| Aug 6, 2025 | 138.00 | 138.50 | 136.50 | 137.00 | 137.00 | -0.72% | 1,019,907 |
| Aug 5, 2025 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | 1.47% | 1,196,534 |
| Aug 4, 2025 | 135.50 | 137.00 | 133.00 | 136.00 | 136.00 | -0.73% | 891,544 |
| Aug 1, 2025 | 136.00 | 139.50 | 135.00 | 137.00 | 137.00 | -0.72% | 1,427,278 |
| Jul 31, 2025 | 139.50 | 139.50 | 135.00 | 138.00 | 138.00 | -1.08% | 3,699,150 |
| Jul 30, 2025 | 139.50 | 140.50 | 139.00 | 139.50 | 139.50 | 0.36% | 453,853 |
| Jul 29, 2025 | 141.00 | 141.50 | 139.00 | 139.00 | 139.00 | -0.71% | 633,039 |
| Jul 28, 2025 | 141.50 | 142.00 | 140.00 | 140.00 | 140.00 | -1.06% | 578,194 |
| Jul 25, 2025 | 142.00 | 142.00 | 140.50 | 141.50 | 141.50 | -0.35% | 499,673 |
| Jul 24, 2025 | 140.50 | 143.00 | 139.50 | 142.00 | 142.00 | 0.35% | 1,298,984 |
| Jul 23, 2025 | 139.00 | 141.50 | 139.00 | 141.50 | 141.50 | 2.54% | 1,180,730 |
| Jul 22, 2025 | 141.50 | 142.50 | 138.00 | 138.00 | 138.00 | -2.47% | 2,631,516 |
| Jul 21, 2025 | 143.00 | 144.00 | 141.50 | 141.50 | 141.50 | -1.05% | 2,519,622 |
| Jul 18, 2025 | 145.00 | 145.50 | 143.00 | 143.00 | 143.00 | -0.35% | 3,400,337 |
| Jul 17, 2025 | 142.50 | 146.00 | 141.50 | 143.50 | 143.50 | 1.06% | 3,540,273 |
| Jul 16, 2025 | 139.50 | 143.00 | 139.50 | 142.00 | 142.00 | 1.43% | 3,104,688 |
| Jul 15, 2025 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | - | 1,195,652 |