Realtek Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 518.00 | 528.00 | 511.00 | 512.00 | 456.78 | 4,315,652 |
| 2024-07-30 | 497.00 | 505.00 | 490.00 | 502.00 | 447.85 | 3,908,341 |
| 2024-07-29 | 526.00 | 529.00 | 499.50 | 502.00 | 447.85 | 2,754,246 |
| 2024-07-26 | 512.00 | 524.00 | 509.00 | 520.00 | 463.91 | 2,122,040 |
| 2024-07-23 | 515.00 | 532.00 | 515.00 | 527.00 | 470.16 | 1,814,196 |
| 2024-07-22 | 530.00 | 530.00 | 508.00 | 513.00 | 457.67 | 2,675,734 |
| 2024-07-19 | 542.00 | 545.00 | 532.00 | 534.00 | 476.40 | 2,197,438 |
| 2024-07-18 | 550.00 | 550.00 | 538.00 | 544.00 | 485.32 | 2,981,745 |
| 2024-07-17 | 555.00 | 561.00 | 543.00 | 555.00 | 495.14 | 3,076,513 |
| 2024-07-16 | 569.00 | 570.00 | 557.00 | 559.00 | 498.71 | 2,221,148 |
| 2024-07-15 | 573.00 | 574.00 | 564.00 | 568.00 | 506.74 | 1,135,657 |
| 2024-07-12 | 578.00 | 585.00 | 569.00 | 571.00 | 509.41 | 3,014,545 |
| 2024-07-11 | 570.00 | 582.00 | 568.00 | 581.00 | 518.33 | 2,924,832 |
| 2024-07-10 | 574.00 | 574.00 | 560.00 | 570.00 | 508.52 | 3,622,323 |
| 2024-07-09 | 551.00 | 573.00 | 549.00 | 573.00 | 511.20 | 5,830,381 |
| 2024-07-08 | 554.00 | 557.00 | 543.00 | 553.00 | 493.35 | 4,204,195 |
| 2024-07-05 | 551.00 | 554.00 | 540.00 | 554.00 | 494.25 | 4,586,174 |
| 2024-07-04 | 549.00 | 551.00 | 535.00 | 550.00 | 490.68 | 5,163,227 |
| 2024-07-03 | 539.00 | 547.00 | 536.00 | 544.00 | 485.32 | 5,331,743 |
| 2024-07-02 | 528.00 | 537.00 | 521.00 | 537.00 | 479.08 | 6,146,114 |
| 2024-07-01 | 540.00 | 548.00 | 526.00 | 531.00 | 473.73 | 6,473,993 |
| 2024-06-28 | 531.00 | 547.00 | 529.00 | 546.00 | 487.11 | 6,940,422 |
| 2024-06-27 | 525.00 | 530.00 | 517.00 | 530.00 | 472.83 | 2,547,319 |
| 2024-06-26 | 537.00 | 537.00 | 526.00 | 530.00 | 472.83 | 2,766,969 |
| 2024-06-25 | 534.00 | 535.00 | 525.00 | 532.00 | 474.62 | 2,616,163 |
| 2024-06-24 | 554.00 | 556.00 | 529.00 | 531.00 | 473.73 | 3,942,967 |
| 2024-06-21 | 560.00 | 564.00 | 555.00 | 560.00 | 499.60 | 4,786,520 |
| 2024-06-20 | 560.00 | 577.00 | 559.00 | 563.00 | 502.27 | 3,168,249 |
| 2024-06-19 | 567.00 | 567.00 | 555.00 | 558.00 | 497.81 | 2,927,652 |
| 2024-06-18 | 561.00 | 567.00 | 556.00 | 561.00 | 500.49 | 2,600,622 |
| 2024-06-17 | 571.00 | 571.00 | 559.00 | 561.00 | 500.49 | 2,083,330 |
| 2024-06-14 | 580.00 | 580.00 | 564.00 | 569.00 | 507.63 | 3,029,115 |
| 2024-06-13 | 550.00 | 574.00 | 544.00 | 573.00 | 511.20 | 6,338,445 |
| 2024-06-12 | 531.00 | 547.00 | 531.00 | 541.00 | 482.65 | 6,466,650 |
| 2024-06-11 | 528.00 | 538.00 | 526.00 | 534.00 | 476.40 | 6,165,109 |
| 2024-06-07 | 539.00 | 540.00 | 527.00 | 530.00 | 472.83 | 6,814,914 |
| 2024-06-06 | 534.00 | 540.00 | 524.00 | 536.00 | 478.19 | 8,954,916 |
| 2024-06-05 | 535.00 | 537.00 | 517.00 | 523.00 | 466.59 | 8,316,972 |
| 2024-06-04 | 549.00 | 551.00 | 523.00 | 534.00 | 476.40 | 8,256,665 |
| 2024-06-03 | 552.00 | 564.00 | 540.00 | 550.00 | 490.68 | 9,055,178 |
| 2024-05-31 | 572.00 | 574.00 | 541.00 | 543.00 | 484.43 | 7,678,893 |
| 2024-05-30 | 556.00 | 577.00 | 553.00 | 570.00 | 508.52 | 6,332,534 |
| 2024-05-29 | 557.00 | 566.00 | 550.00 | 561.00 | 500.49 | 6,483,875 |
| 2024-05-28 | 540.00 | 546.00 | 536.00 | 541.00 | 482.65 | 4,667,188 |
| 2024-05-27 | 533.00 | 545.00 | 530.00 | 532.00 | 474.62 | 3,283,168 |
| 2024-05-24 | 532.00 | 534.00 | 528.00 | 528.00 | 471.05 | 2,339,130 |
| 2024-05-23 | 531.00 | 545.00 | 531.00 | 539.00 | 480.86 | 3,223,808 |
| 2024-05-22 | 534.00 | 538.00 | 530.00 | 537.00 | 479.08 | 2,250,734 |
| 2024-05-21 | 531.00 | 534.00 | 525.00 | 529.00 | 471.94 | 2,715,641 |
| 2024-05-20 | 534.00 | 539.00 | 525.00 | 531.00 | 473.73 | 3,484,577 |
| 2024-05-17 | 537.00 | 537.00 | 527.00 | 530.00 | 472.83 | 3,685,434 |
| 2024-05-16 | 537.00 | 547.00 | 536.00 | 547.00 | 488.00 | 4,019,441 |
| 2024-05-15 | 540.00 | 541.00 | 530.00 | 531.00 | 473.73 | 2,545,467 |
| 2024-05-14 | 535.00 | 536.00 | 525.00 | 536.00 | 478.19 | 2,961,206 |
| 2024-05-13 | 520.00 | 531.00 | 520.00 | 527.00 | 470.16 | 2,669,705 |
| 2024-05-10 | 532.00 | 532.00 | 516.00 | 517.00 | 461.24 | 3,999,766 |
| 2024-05-09 | 533.00 | 538.00 | 530.00 | 532.00 | 474.62 | 2,764,445 |
| 2024-05-08 | 525.00 | 531.00 | 522.00 | 528.00 | 471.05 | 2,324,862 |
| 2024-05-07 | 521.00 | 527.00 | 509.00 | 525.00 | 468.37 | 3,918,229 |
| 2024-05-06 | 511.00 | 515.00 | 508.00 | 511.00 | 455.88 | 2,160,646 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 25.0000 TWD |
| 2025-09-10 | 25.5000 TWD |
| 2024-09-05 | 15.5000 TWD |
| 2023-09-11 | 27.0000 TWD |
| 2022-09-12 | 27.0000 TWD |
| 2021-09-08 | 14.0000 TWD |
| 2020-09-08 | 11.0000 TWD |
| 2019-09-05 | 7.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.