Realtek Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 453.00 | 459.50 | 452.00 | 459.00 | 409.49 | 3,341,917 |
| 2024-01-24 | 453.50 | 456.00 | 443.50 | 448.50 | 400.12 | 3,898,542 |
| 2024-01-23 | 451.00 | 452.00 | 441.50 | 447.00 | 398.79 | 2,892,107 |
| 2024-01-22 | 451.00 | 457.00 | 448.00 | 449.50 | 401.02 | 3,388,361 |
| 2024-01-19 | 447.00 | 458.00 | 446.00 | 458.00 | 408.60 | 3,734,082 |
| 2024-01-18 | 439.00 | 443.50 | 433.50 | 440.00 | 392.54 | 2,240,388 |
| 2024-01-17 | 446.00 | 449.00 | 438.50 | 438.50 | 391.20 | 3,882,232 |
| 2024-01-16 | 450.50 | 453.00 | 447.00 | 453.00 | 404.14 | 2,368,260 |
| 2024-01-15 | 450.00 | 460.00 | 449.50 | 455.00 | 405.92 | 1,808,539 |
| 2024-01-12 | 447.50 | 452.50 | 446.00 | 447.00 | 398.79 | 1,434,601 |
| 2024-01-11 | 456.50 | 459.00 | 448.00 | 450.50 | 401.91 | 1,980,380 |
| 2024-01-10 | 454.50 | 458.00 | 449.50 | 456.00 | 406.82 | 2,143,730 |
| 2024-01-09 | 457.50 | 457.50 | 447.00 | 451.50 | 402.80 | 2,889,428 |
| 2024-01-08 | 451.50 | 458.00 | 448.00 | 450.50 | 401.91 | 1,533,780 |
| 2024-01-05 | 454.00 | 454.00 | 446.00 | 450.50 | 401.91 | 2,305,623 |
| 2024-01-04 | 454.50 | 459.00 | 451.50 | 456.00 | 406.82 | 1,953,975 |
| 2024-01-03 | 457.50 | 457.50 | 450.00 | 452.00 | 403.25 | 3,134,589 |
| 2024-01-02 | 468.50 | 472.00 | 457.50 | 458.00 | 408.60 | 3,128,107 |
| 2023-12-29 | 466.50 | 472.00 | 462.00 | 471.50 | 420.64 | 1,756,855 |
| 2023-12-28 | 468.00 | 472.00 | 464.50 | 465.00 | 414.85 | 1,837,838 |
| 2023-12-27 | 483.50 | 483.50 | 465.50 | 468.00 | 417.52 | 3,313,500 |
| 2023-12-26 | 475.50 | 479.50 | 470.50 | 479.00 | 427.33 | 2,211,336 |
| 2023-12-25 | 465.00 | 473.00 | 464.50 | 470.00 | 419.31 | 2,037,466 |
| 2023-12-22 | 461.00 | 466.50 | 460.00 | 464.00 | 413.95 | 2,046,195 |
| 2023-12-21 | 461.50 | 465.50 | 457.00 | 459.00 | 409.49 | 3,403,640 |
| 2023-12-20 | 474.00 | 476.00 | 463.00 | 465.50 | 415.29 | 3,960,426 |
| 2023-12-19 | 459.00 | 475.00 | 454.00 | 474.00 | 422.87 | 6,920,141 |
| 2023-12-18 | 475.00 | 476.00 | 462.50 | 470.00 | 419.31 | 4,231,381 |
| 2023-12-15 | 490.50 | 490.50 | 476.00 | 479.00 | 427.33 | 4,278,920 |
| 2023-12-14 | 470.00 | 492.00 | 467.00 | 492.00 | 438.93 | 5,194,473 |
| 2023-12-13 | 460.00 | 468.50 | 457.50 | 468.50 | 417.97 | 3,884,848 |
| 2023-12-12 | 455.00 | 459.50 | 452.50 | 457.00 | 407.71 | 2,486,307 |
| 2023-12-11 | 447.50 | 452.50 | 445.50 | 451.00 | 402.36 | 1,789,436 |
| 2023-12-08 | 446.50 | 450.00 | 443.00 | 444.50 | 396.56 | 1,262,712 |
| 2023-12-07 | 448.00 | 448.50 | 438.00 | 441.50 | 393.88 | 1,660,819 |
| 2023-12-06 | 444.00 | 451.50 | 442.50 | 451.50 | 402.80 | 1,391,425 |
| 2023-12-05 | 449.50 | 453.00 | 443.50 | 447.00 | 398.79 | 1,874,184 |
| 2023-12-04 | 446.00 | 450.00 | 444.00 | 450.00 | 401.46 | 1,258,816 |
| 2023-12-01 | 444.00 | 455.50 | 442.00 | 449.00 | 400.57 | 2,145,640 |
| 2023-11-30 | 456.00 | 456.50 | 449.50 | 449.50 | 401.02 | 4,196,433 |
| 2023-11-29 | 451.50 | 464.50 | 450.00 | 462.50 | 412.61 | 3,871,573 |
| 2023-11-28 | 449.00 | 454.50 | 443.00 | 451.50 | 402.80 | 2,531,332 |
| 2023-11-27 | 439.50 | 456.50 | 439.50 | 449.00 | 400.57 | 4,513,571 |
| 2023-11-24 | 433.50 | 448.50 | 433.50 | 439.00 | 391.65 | 2,802,061 |
| 2023-11-23 | 437.50 | 438.50 | 432.00 | 433.50 | 386.74 | 2,103,762 |
| 2023-11-22 | 430.50 | 436.00 | 427.50 | 435.50 | 388.53 | 1,257,443 |
| 2023-11-21 | 432.00 | 439.00 | 429.50 | 430.50 | 384.07 | 1,954,552 |
| 2023-11-20 | 429.50 | 433.00 | 426.00 | 427.50 | 381.39 | 1,340,325 |
| 2023-11-17 | 414.00 | 429.00 | 414.00 | 428.00 | 381.84 | 3,198,646 |
| 2023-11-16 | 419.50 | 419.50 | 412.00 | 416.00 | 371.13 | 1,443,616 |
| 2023-11-15 | 422.00 | 424.50 | 416.00 | 417.50 | 372.47 | 1,726,716 |
| 2023-11-14 | 417.00 | 424.00 | 414.50 | 418.50 | 373.36 | 2,306,089 |
| 2023-11-13 | 413.50 | 417.00 | 410.50 | 412.00 | 367.56 | 1,490,234 |
| 2023-11-10 | 409.00 | 412.00 | 406.50 | 407.50 | 363.55 | 1,111,005 |
| 2023-11-09 | 415.00 | 416.50 | 407.00 | 412.50 | 368.01 | 1,520,274 |
| 2023-11-08 | 410.00 | 419.50 | 406.50 | 415.00 | 370.24 | 3,977,701 |
| 2023-11-07 | 411.00 | 411.00 | 404.00 | 406.00 | 362.21 | 1,413,785 |
| 2023-11-06 | 409.50 | 414.00 | 407.00 | 410.50 | 366.22 | 1,974,572 |
| 2023-11-03 | 408.50 | 411.00 | 404.00 | 405.50 | 361.76 | 1,884,837 |
| 2023-11-02 | 410.00 | 413.00 | 405.50 | 408.00 | 363.99 | 1,722,499 |
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.