RDC Semiconductor Co., Ltd. (TPEX:3228)
Taiwan
· Delayed Price · Currency is TWD 133.00
-2.00 (-1.48%)
At close: Dec 5, 2025
RDC Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 135.00 | 137.00 | 132.00 | 133.00 | 133.00 | -1.48% | 151,294 |
| Dec 4, 2025 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | 0.75% | 91,812 |
| Dec 3, 2025 | 135.00 | 136.50 | 133.50 | 134.00 | 134.00 | 0.37% | 65,886 |
| Dec 2, 2025 | 136.00 | 136.50 | 133.00 | 133.50 | 133.50 | -3.26% | 198,106 |
| Dec 1, 2025 | 137.00 | 139.50 | 136.00 | 138.00 | 138.00 | 1.85% | 189,729 |
| Nov 28, 2025 | 135.50 | 137.50 | 135.00 | 135.50 | 135.50 | - | 89,909 |
| Nov 27, 2025 | 138.00 | 139.00 | 135.50 | 135.50 | 135.50 | -1.09% | 114,267 |
| Nov 26, 2025 | 140.00 | 141.00 | 136.50 | 137.00 | 137.00 | -2.49% | 248,345 |
| Nov 25, 2025 | 132.50 | 143.00 | 132.50 | 140.50 | 140.50 | 7.66% | 354,266 |
| Nov 24, 2025 | 132.50 | 134.00 | 130.00 | 130.50 | 130.50 | 0.77% | 99,750 |
| Nov 21, 2025 | 132.50 | 133.00 | 127.00 | 129.50 | 129.50 | -2.63% | 255,322 |
| Nov 20, 2025 | 134.50 | 138.00 | 133.00 | 133.00 | 133.00 | 0.38% | 163,090 |
| Nov 19, 2025 | 132.50 | 136.00 | 132.50 | 132.50 | 132.50 | -0.38% | 124,183 |
| Nov 18, 2025 | 137.00 | 139.00 | 133.00 | 133.00 | 133.00 | -2.92% | 236,709 |
| Nov 17, 2025 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | -2.14% | 218,942 |
| Nov 14, 2025 | 139.00 | 141.00 | 138.50 | 140.00 | 140.00 | - | 150,417 |
| Nov 13, 2025 | 139.50 | 140.50 | 138.00 | 140.00 | 140.00 | 0.72% | 150,351 |
| Nov 12, 2025 | 139.00 | 140.50 | 138.50 | 139.00 | 139.00 | - | 167,867 |
| Nov 11, 2025 | 139.50 | 144.00 | 139.00 | 139.00 | 139.00 | - | 133,368 |
| Nov 10, 2025 | 138.50 | 141.50 | 138.50 | 139.00 | 139.00 | - | 137,036 |
| Nov 7, 2025 | 140.50 | 141.00 | 138.50 | 139.00 | 139.00 | -1.77% | 225,908 |
| Nov 6, 2025 | 142.00 | 142.50 | 140.00 | 141.50 | 141.50 | - | 134,351 |
| Nov 5, 2025 | 139.00 | 142.00 | 139.00 | 141.50 | 141.50 | -0.70% | 151,583 |
| Nov 4, 2025 | 146.50 | 147.00 | 142.00 | 142.50 | 142.50 | -3.72% | 284,729 |
| Nov 3, 2025 | 144.50 | 148.00 | 142.00 | 148.00 | 148.00 | 3.14% | 306,539 |
| Oct 31, 2025 | 140.00 | 144.00 | 140.00 | 143.50 | 143.50 | 2.50% | 145,133 |
| Oct 30, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -1.75% | 206,132 |
| Oct 29, 2025 | 142.50 | 146.00 | 142.00 | 142.50 | 142.50 | - | 160,441 |
| Oct 28, 2025 | 144.00 | 144.00 | 142.00 | 142.50 | 142.50 | -1.04% | 153,905 |
| Oct 27, 2025 | 148.00 | 148.00 | 143.50 | 144.00 | 144.00 | -0.35% | 211,471 |
| Oct 23, 2025 | 148.00 | 148.00 | 143.50 | 144.50 | 144.50 | -1.37% | 145,475 |
| Oct 22, 2025 | 151.00 | 151.00 | 146.00 | 146.50 | 146.50 | -1.68% | 229,044 |
| Oct 21, 2025 | 147.00 | 154.50 | 147.00 | 149.00 | 149.00 | 2.05% | 315,982 |
| Oct 20, 2025 | 146.00 | 146.50 | 144.50 | 146.00 | 146.00 | - | 149,078 |
| Oct 17, 2025 | 146.50 | 149.50 | 144.50 | 146.00 | 146.00 | - | 190,220 |
| Oct 16, 2025 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | 1.04% | 181,320 |
| Oct 15, 2025 | 143.00 | 147.00 | 143.00 | 144.50 | 144.50 | 1.40% | 141,371 |
| Oct 14, 2025 | 149.00 | 149.50 | 142.00 | 142.50 | 142.50 | -2.40% | 306,139 |
| Oct 13, 2025 | 140.00 | 147.00 | 140.00 | 146.00 | 146.00 | -2.67% | 275,919 |
| Oct 9, 2025 | 153.50 | 156.00 | 150.00 | 150.00 | 150.00 | -1.96% | 405,194 |
| Oct 8, 2025 | 158.50 | 158.50 | 153.00 | 153.00 | 153.00 | -1.92% | 192,046 |
| Oct 7, 2025 | 161.50 | 161.50 | 155.00 | 156.00 | 156.00 | -0.95% | 338,091 |
| Oct 3, 2025 | 156.00 | 162.00 | 156.00 | 157.50 | 157.50 | 2.94% | 420,258 |
| Oct 2, 2025 | 158.00 | 158.00 | 152.50 | 153.00 | 153.00 | -1.29% | 246,890 |
| Oct 1, 2025 | 157.00 | 160.00 | 154.00 | 155.00 | 155.00 | -0.64% | 312,183 |
| Sep 30, 2025 | 162.00 | 162.00 | 156.00 | 156.00 | 156.00 | -3.70% | 350,556 |
| Sep 26, 2025 | 164.00 | 164.00 | 155.50 | 162.00 | 162.00 | -0.92% | 455,483 |
| Sep 25, 2025 | 173.50 | 173.50 | 163.50 | 163.50 | 163.50 | -4.11% | 633,676 |
| Sep 24, 2025 | 168.00 | 176.00 | 168.00 | 170.50 | 170.50 | 3.65% | 1,087,567 |
| Sep 23, 2025 | 162.50 | 168.50 | 158.50 | 164.50 | 164.50 | 3.13% | 707,563 |
| Sep 22, 2025 | 166.50 | 167.50 | 159.00 | 159.50 | 159.50 | -4.20% | 669,733 |
| Sep 19, 2025 | 167.50 | 176.00 | 165.00 | 166.50 | 166.50 | -1.48% | 1,370,075 |
| Sep 18, 2025 | 160.00 | 172.00 | 154.00 | 169.00 | 169.00 | 7.64% | 2,146,884 |
| Sep 17, 2025 | 142.50 | 157.00 | 142.50 | 157.00 | 157.00 | 9.79% | 1,241,713 |
| Sep 16, 2025 | 139.00 | 146.00 | 138.00 | 143.00 | 143.00 | 2.88% | 347,823 |
| Sep 15, 2025 | 138.50 | 142.50 | 136.50 | 139.00 | 139.00 | - | 199,243 |
| Sep 12, 2025 | 140.50 | 140.50 | 138.50 | 139.00 | 139.00 | -0.36% | 189,788 |
| Sep 11, 2025 | 143.50 | 146.00 | 139.50 | 139.50 | 139.50 | -2.45% | 397,098 |
| Sep 10, 2025 | 144.00 | 146.00 | 142.50 | 143.00 | 143.00 | 0.35% | 192,335 |
| Sep 9, 2025 | 142.00 | 148.00 | 141.50 | 142.50 | 142.50 | 0.35% | 279,266 |
| Sep 8, 2025 | 144.00 | 144.00 | 141.50 | 142.00 | 142.00 | 0.35% | 116,922 |
| Sep 5, 2025 | 143.00 | 144.50 | 140.50 | 141.50 | 141.50 | - | 133,875 |
| Sep 4, 2025 | 146.50 | 146.50 | 141.50 | 141.50 | 141.50 | -2.41% | 170,432 |
| Sep 3, 2025 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 3.20% | 156,158 |
| Sep 2, 2025 | 143.00 | 144.00 | 139.50 | 140.50 | 140.50 | -1.06% | 236,909 |
| Sep 1, 2025 | 147.00 | 147.00 | 142.00 | 142.00 | 142.00 | -3.40% | 311,291 |
| Aug 29, 2025 | 147.00 | 148.50 | 144.50 | 147.00 | 147.00 | 1.03% | 217,855 |
| Aug 28, 2025 | 152.00 | 152.00 | 145.00 | 145.50 | 145.50 | -2.35% | 324,665 |
| Aug 27, 2025 | 146.00 | 152.00 | 143.00 | 149.00 | 149.00 | 3.47% | 420,274 |
| Aug 26, 2025 | 144.00 | 146.00 | 143.00 | 144.00 | 144.00 | - | 203,713 |
| Aug 25, 2025 | 145.50 | 148.50 | 143.50 | 144.00 | 144.00 | -0.69% | 234,645 |
| Aug 22, 2025 | 150.00 | 151.00 | 145.00 | 145.00 | 145.00 | -3.01% | 294,366 |
| Aug 21, 2025 | 156.00 | 156.00 | 147.50 | 149.50 | 149.50 | -2.92% | 424,969 |
| Aug 20, 2025 | 159.00 | 159.00 | 151.50 | 154.00 | 154.00 | -0.65% | 782,453 |
| Aug 19, 2025 | 142.00 | 155.00 | 136.00 | 155.00 | 155.00 | 9.93% | 997,419 |
| Aug 18, 2025 | 141.00 | 142.00 | 138.50 | 141.00 | 141.00 | -1.05% | 261,736 |
| Aug 15, 2025 | 145.00 | 146.50 | 141.00 | 142.50 | 142.50 | -1.72% | 323,508 |
| Aug 14, 2025 | 148.50 | 149.00 | 145.00 | 145.00 | 145.00 | -2.36% | 355,652 |
| Aug 13, 2025 | 149.50 | 152.00 | 148.50 | 148.50 | 148.50 | - | 185,384 |
| Aug 12, 2025 | 149.50 | 150.50 | 148.50 | 148.50 | 148.50 | -0.67% | 208,920 |
| Aug 11, 2025 | 153.50 | 154.50 | 148.50 | 149.50 | 149.50 | -3.55% | 572,074 |
| Aug 8, 2025 | 150.50 | 157.00 | 149.50 | 155.00 | 155.00 | 2.65% | 449,364 |
| Aug 7, 2025 | 152.00 | 153.50 | 150.00 | 151.00 | 151.00 | - | 223,868 |
| Aug 6, 2025 | 154.50 | 154.50 | 150.50 | 151.00 | 151.00 | -2.27% | 262,936 |
| Aug 5, 2025 | 153.00 | 155.50 | 153.00 | 154.50 | 154.50 | 1.64% | 166,101 |
| Aug 4, 2025 | 153.00 | 156.00 | 150.50 | 152.00 | 152.00 | -2.56% | 310,826 |
| Aug 1, 2025 | 151.00 | 158.00 | 150.00 | 156.00 | 156.00 | 0.32% | 232,946 |
| Jul 31, 2025 | 158.00 | 159.00 | 153.50 | 155.50 | 155.50 | -1.58% | 250,264 |
| Jul 30, 2025 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | -1.25% | 138,137 |
| Jul 29, 2025 | 163.00 | 163.00 | 158.50 | 160.00 | 160.00 | -1.84% | 205,400 |
| Jul 28, 2025 | 164.50 | 165.00 | 162.00 | 163.00 | 163.00 | 0.62% | 98,563 |
| Jul 25, 2025 | 163.00 | 165.00 | 161.50 | 162.00 | 162.00 | -0.31% | 124,205 |
| Jul 24, 2025 | 165.00 | 165.00 | 161.00 | 162.50 | 162.50 | -0.61% | 135,234 |
| Jul 23, 2025 | 162.50 | 165.00 | 161.00 | 163.50 | 163.50 | 1.24% | 121,435 |
| Jul 22, 2025 | 171.00 | 171.00 | 161.00 | 161.50 | 161.50 | -4.44% | 406,065 |
| Jul 21, 2025 | 170.50 | 170.50 | 167.50 | 169.00 | 169.00 | -0.29% | 158,065 |
| Jul 18, 2025 | 172.50 | 173.50 | 168.50 | 169.50 | 169.50 | -0.29% | 209,980 |
| Jul 17, 2025 | 172.00 | 174.50 | 169.50 | 170.00 | 170.00 | -1.16% | 188,388 |
| Jul 16, 2025 | 172.50 | 177.50 | 170.00 | 172.00 | 172.00 | 2.08% | 519,240 |
| Jul 15, 2025 | 163.50 | 171.00 | 163.50 | 168.50 | 168.50 | 3.06% | 219,579 |