Realtek Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 520.00 | 522.00 | 508.00 | 511.00 | 455.88 | 2,509,842 |
| 2024-05-02 | 516.00 | 517.00 | 506.00 | 511.00 | 455.88 | 4,128,582 |
| 2024-04-30 | 526.00 | 526.00 | 517.00 | 518.00 | 462.13 | 2,687,016 |
| 2024-04-29 | 523.00 | 536.00 | 520.00 | 527.00 | 470.16 | 4,013,286 |
| 2024-04-26 | 530.00 | 531.00 | 514.00 | 520.00 | 463.91 | 4,872,286 |
| 2024-04-25 | 548.00 | 548.00 | 520.00 | 523.00 | 466.59 | 3,511,188 |
| 2024-04-24 | 527.00 | 540.00 | 524.00 | 538.00 | 479.97 | 4,028,298 |
| 2024-04-23 | 514.00 | 518.00 | 505.00 | 510.00 | 454.99 | 3,212,358 |
| 2024-04-22 | 537.00 | 541.00 | 501.00 | 504.00 | 449.64 | 8,936,452 |
| 2024-04-19 | 567.00 | 570.00 | 548.00 | 552.00 | 492.46 | 5,145,207 |
| 2024-04-18 | 576.00 | 577.00 | 565.00 | 574.00 | 512.09 | 3,130,074 |
| 2024-04-17 | 555.00 | 578.00 | 555.00 | 570.00 | 508.52 | 4,747,778 |
| 2024-04-16 | 549.00 | 557.00 | 547.00 | 551.00 | 491.57 | 3,798,959 |
| 2024-04-15 | 567.00 | 567.00 | 556.00 | 561.00 | 500.49 | 2,052,895 |
| 2024-04-12 | 562.00 | 571.00 | 562.00 | 569.00 | 507.63 | 2,605,843 |
| 2024-04-11 | 575.00 | 575.00 | 560.00 | 567.00 | 505.84 | 2,437,826 |
| 2024-04-10 | 568.00 | 577.00 | 566.00 | 571.00 | 509.41 | 2,195,304 |
| 2024-04-09 | 572.00 | 576.00 | 562.00 | 568.00 | 506.74 | 2,380,174 |
| 2024-04-08 | 570.00 | 573.00 | 563.00 | 567.00 | 505.84 | 2,734,718 |
| 2024-04-03 | 573.00 | 577.00 | 564.00 | 571.00 | 509.41 | 3,239,353 |
| 2024-04-02 | 559.00 | 572.00 | 559.00 | 568.00 | 506.74 | 3,460,682 |
| 2024-04-01 | 560.00 | 563.00 | 553.00 | 559.00 | 498.71 | 2,072,357 |
| 2024-03-29 | 553.00 | 561.00 | 551.00 | 559.00 | 498.71 | 1,308,000 |
| 2024-03-28 | 568.00 | 570.00 | 549.00 | 557.00 | 496.92 | 5,453,710 |
| 2024-03-27 | 574.00 | 574.00 | 560.00 | 573.00 | 511.20 | 3,398,993 |
| 2024-03-26 | 587.00 | 590.00 | 554.00 | 565.00 | 504.06 | 6,397,204 |
| 2024-03-25 | 592.00 | 592.00 | 582.00 | 584.00 | 521.01 | 2,814,158 |
| 2024-03-22 | 587.00 | 592.00 | 576.00 | 591.00 | 527.25 | 4,288,787 |
| 2024-03-21 | 598.00 | 598.00 | 570.00 | 584.00 | 521.01 | 5,276,741 |
| 2024-03-20 | 595.00 | 603.00 | 584.00 | 588.00 | 524.58 | 4,452,913 |
| 2024-03-19 | 590.00 | 598.00 | 582.00 | 591.00 | 527.25 | 4,954,006 |
| 2024-03-18 | 580.00 | 592.00 | 573.00 | 590.00 | 526.36 | 5,416,504 |
| 2024-03-15 | 578.00 | 594.00 | 572.00 | 594.00 | 529.93 | 5,643,497 |
| 2024-03-14 | 589.00 | 592.00 | 567.00 | 580.00 | 517.44 | 5,468,295 |
| 2024-03-13 | 598.00 | 613.00 | 590.00 | 593.00 | 529.04 | 4,116,062 |
| 2024-03-12 | 603.00 | 604.00 | 593.00 | 601.00 | 536.18 | 2,614,936 |
| 2024-03-11 | 590.00 | 605.00 | 589.00 | 604.00 | 538.85 | 4,962,116 |
| 2024-03-08 | 619.00 | 620.00 | 578.00 | 587.00 | 523.69 | 7,777,695 |
| 2024-03-07 | 604.00 | 614.00 | 593.00 | 601.00 | 536.18 | 5,962,947 |
| 2024-03-06 | 586.00 | 611.00 | 578.00 | 600.00 | 535.28 | 6,756,161 |
| 2024-03-05 | 577.00 | 587.00 | 568.00 | 584.00 | 521.01 | 5,332,212 |
| 2024-03-04 | 566.00 | 578.00 | 555.00 | 573.00 | 511.20 | 7,156,252 |
| 2024-03-01 | 578.00 | 579.00 | 565.00 | 565.00 | 504.06 | 5,632,215 |
| 2024-02-29 | 566.00 | 573.00 | 556.00 | 569.00 | 507.63 | 5,573,256 |
| 2024-02-27 | 557.00 | 582.00 | 554.00 | 567.00 | 505.84 | 10,169,488 |
| 2024-02-26 | 541.00 | 556.00 | 535.00 | 551.00 | 491.57 | 4,314,693 |
| 2024-02-23 | 554.00 | 563.00 | 540.00 | 547.00 | 488.00 | 12,935,164 |
| 2024-02-22 | 508.00 | 533.00 | 506.00 | 532.00 | 474.62 | 9,306,328 |
| 2024-02-21 | 481.50 | 507.00 | 479.00 | 501.00 | 446.96 | 7,967,677 |
| 2024-02-20 | 488.00 | 517.00 | 484.00 | 487.50 | 434.92 | 13,672,938 |
| 2024-02-19 | 475.00 | 475.00 | 469.00 | 470.00 | 419.31 | 2,226,626 |
| 2024-02-16 | 470.00 | 476.00 | 466.50 | 473.50 | 422.43 | 2,163,992 |
| 2024-02-15 | 470.50 | 471.00 | 458.50 | 469.00 | 418.41 | 2,864,215 |
| 2024-02-05 | 469.50 | 471.00 | 458.50 | 463.50 | 413.51 | 2,685,820 |
| 2024-02-02 | 466.50 | 483.50 | 458.00 | 469.50 | 418.86 | 6,270,541 |
| 2024-02-01 | 473.00 | 473.00 | 460.50 | 464.50 | 414.40 | 2,990,509 |
| 2024-01-31 | 462.00 | 470.00 | 456.00 | 469.50 | 418.86 | 4,275,690 |
| 2024-01-30 | 455.00 | 459.00 | 453.50 | 453.50 | 404.59 | 1,408,222 |
| 2024-01-29 | 451.50 | 458.00 | 449.00 | 455.50 | 406.37 | 1,284,334 |
| 2024-01-26 | 450.50 | 457.50 | 450.00 | 453.50 | 404.59 | 1,365,662 |
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.