RDC Semiconductor Co., Ltd. (TPEX:3228)
Taiwan
· Delayed Price · Currency is TWD 126.50
-6.00 (-4.53%)
Mar 9, 2026, 1:30 PM CST
RDC Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 125.00 | 129.00 | 122.00 | 126.50 | 126.50 | -4.53% | 270,065 |
| Mar 6, 2026 | 131.50 | 135.00 | 131.50 | 132.50 | 132.50 | -1.12% | 161,544 |
| Mar 5, 2026 | 138.50 | 140.00 | 131.00 | 134.00 | 134.00 | 0.37% | 371,882 |
| Mar 4, 2026 | 136.50 | 140.00 | 129.50 | 133.50 | 133.50 | -6.97% | 702,042 |
| Mar 3, 2026 | 149.00 | 155.00 | 143.50 | 143.50 | 143.50 | 1.77% | 1,895,475 |
| Mar 2, 2026 | 128.00 | 141.00 | 125.00 | 141.00 | 141.00 | 9.73% | 769,874 |
| Feb 26, 2026 | 125.00 | 129.50 | 125.00 | 128.50 | 128.50 | 1.98% | 222,508 |
| Feb 25, 2026 | 130.50 | 130.50 | 126.00 | 126.00 | 126.00 | -1.95% | 238,419 |
| Feb 24, 2026 | 128.50 | 130.50 | 127.00 | 128.50 | 128.50 | 0.78% | 206,919 |
| Feb 23, 2026 | 126.00 | 129.50 | 126.00 | 127.50 | 127.50 | 1.19% | 266,581 |
| Feb 11, 2026 | 125.00 | 126.00 | 121.50 | 126.00 | 126.00 | -0.79% | 300,031 |
| Feb 10, 2026 | 123.00 | 128.00 | 123.00 | 127.00 | 127.00 | 3.25% | 229,191 |
| Feb 9, 2026 | 129.00 | 129.00 | 122.50 | 123.00 | 123.00 | 0.41% | 230,746 |
| Feb 6, 2026 | 128.00 | 128.00 | 120.00 | 122.50 | 122.50 | -4.30% | 341,314 |
| Feb 5, 2026 | 131.00 | 133.00 | 128.00 | 128.00 | 128.00 | -3.76% | 314,254 |
| Feb 4, 2026 | 133.50 | 134.00 | 130.00 | 133.00 | 133.00 | -0.37% | 354,141 |
| Feb 3, 2026 | 141.00 | 141.00 | 131.00 | 133.50 | 133.50 | -1.84% | 607,647 |
| Feb 2, 2026 | 141.00 | 142.00 | 132.50 | 136.00 | 136.00 | -4.23% | 685,264 |
| Jan 30, 2026 | 148.00 | 149.50 | 142.00 | 142.00 | 142.00 | -6.27% | 685,924 |
| Jan 29, 2026 | 156.00 | 156.00 | 147.50 | 151.50 | 151.50 | -0.66% | 931,017 |
| Jan 28, 2026 | 147.50 | 155.00 | 140.50 | 152.50 | 152.50 | 2.35% | 1,201,619 |
| Jan 27, 2026 | 150.00 | 153.00 | 146.50 | 149.00 | 149.00 | 3.47% | 2,203,275 |
| Jan 26, 2026 | 137.50 | 144.00 | 137.00 | 144.00 | 144.00 | 9.92% | 1,424,722 |
| Jan 23, 2026 | 121.50 | 131.00 | 120.50 | 131.00 | 131.00 | 9.62% | 1,313,304 |
| Jan 22, 2026 | 119.50 | 120.00 | 117.00 | 119.50 | 119.50 | 1.70% | 288,724 |
| Jan 21, 2026 | 119.50 | 119.50 | 117.00 | 117.50 | 117.50 | -2.08% | 451,597 |
| Jan 20, 2026 | 120.50 | 122.50 | 119.00 | 120.00 | 120.00 | -0.41% | 373,401 |
| Jan 19, 2026 | 119.00 | 122.00 | 119.00 | 120.50 | 120.50 | 0.42% | 365,946 |
| Jan 16, 2026 | 123.00 | 123.00 | 119.50 | 120.00 | 120.00 | -2.44% | 386,151 |
| Jan 15, 2026 | 122.50 | 123.00 | 121.00 | 123.00 | 123.00 | -0.40% | 218,921 |
| Jan 14, 2026 | 125.00 | 125.50 | 123.00 | 123.50 | 123.50 | -1.20% | 235,018 |
| Jan 13, 2026 | 128.50 | 133.00 | 124.50 | 125.00 | 125.00 | -1.19% | 442,476 |
| Jan 12, 2026 | 122.50 | 128.00 | 122.50 | 126.50 | 126.50 | 3.27% | 258,071 |
| Jan 9, 2026 | 122.00 | 122.50 | 119.00 | 122.50 | 122.50 | 0.82% | 173,844 |
| Jan 8, 2026 | 125.00 | 125.50 | 121.50 | 121.50 | 121.50 | -3.19% | 227,217 |
| Jan 7, 2026 | 122.00 | 128.50 | 122.00 | 125.50 | 125.50 | 2.87% | 348,812 |
| Jan 6, 2026 | 121.50 | 124.00 | 120.00 | 122.00 | 122.00 | 0.41% | 242,080 |
| Jan 5, 2026 | 124.00 | 124.00 | 119.00 | 121.50 | 121.50 | 0.41% | 368,807 |
| Jan 2, 2026 | 125.50 | 125.50 | 121.00 | 121.00 | 121.00 | -2.42% | 268,414 |
| Dec 31, 2025 | 123.00 | 129.00 | 123.00 | 124.00 | 124.00 | 0.81% | 324,000 |
| Dec 30, 2025 | 123.00 | 123.00 | 119.00 | 123.00 | 123.00 | - | 396,513 |
| Dec 29, 2025 | 125.00 | 127.00 | 122.00 | 123.00 | 123.00 | -1.99% | 356,647 |
| Dec 26, 2025 | 128.00 | 129.00 | 124.00 | 125.50 | 125.50 | -1.95% | 379,845 |
| Dec 24, 2025 | 130.50 | 131.00 | 127.50 | 128.00 | 128.00 | -1.54% | 211,146 |
| Dec 23, 2025 | 133.00 | 133.00 | 129.50 | 130.00 | 130.00 | -1.14% | 234,153 |
| Dec 22, 2025 | 133.00 | 133.00 | 131.00 | 131.50 | 131.50 | 0.77% | 110,080 |
| Dec 19, 2025 | 131.00 | 133.00 | 130.50 | 130.50 | 130.50 | -0.76% | 118,563 |
| Dec 18, 2025 | 136.00 | 136.00 | 131.00 | 131.50 | 131.50 | -1.87% | 116,818 |
| Dec 17, 2025 | 133.50 | 136.50 | 132.00 | 134.00 | 134.00 | 0.37% | 172,825 |
| Dec 16, 2025 | 130.50 | 136.00 | 130.50 | 133.50 | 133.50 | 1.91% | 216,989 |
| Dec 15, 2025 | 129.50 | 133.50 | 129.00 | 131.00 | 131.00 | -1.50% | 121,010 |
| Dec 12, 2025 | 135.50 | 135.50 | 133.00 | 133.00 | 133.00 | -1.12% | 116,762 |
| Dec 11, 2025 | 133.00 | 139.50 | 133.00 | 134.50 | 134.50 | 3.07% | 381,092 |
| Dec 10, 2025 | 131.00 | 131.50 | 129.50 | 130.50 | 130.50 | -0.38% | 139,288 |
| Dec 9, 2025 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | -2.24% | 237,281 |
| Dec 8, 2025 | 133.50 | 135.50 | 132.50 | 134.00 | 134.00 | 0.75% | 103,594 |
| 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 |