Realtek Semiconductor Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	403.50	408.00	401.00	405.50	361.76	1,329,594
2023-10-31	406.00	409.00	400.50	401.50	358.19	1,889,915
2023-10-30	386.50	406.00	386.50	405.00	361.32	2,094,296
2023-10-27	390.00	394.00	382.00	391.50	349.27	3,374,022
2023-10-26	397.00	399.00	393.00	393.00	350.61	2,340,296
2023-10-25	396.00	404.50	396.00	401.50	358.19	1,264,348
2023-10-24	390.50	398.00	389.00	395.50	352.84	2,748,011
2023-10-23	407.50	408.50	396.00	396.50	353.73	5,631,783
2023-10-20	415.50	423.50	413.00	423.00	377.38	2,025,762
2023-10-19	414.50	422.00	413.00	421.50	376.04	1,483,253
2023-10-18	414.00	419.00	411.00	414.00	369.35	2,166,970
2023-10-17	423.00	424.00	415.00	415.50	370.68	2,025,277
2023-10-16	419.00	426.50	418.00	423.00	377.38	2,221,312
2023-10-13	416.00	423.50	413.00	422.00	376.48	2,750,424
2023-10-12	419.00	422.00	414.50	419.50	374.25	2,239,031
2023-10-11	411.50	422.00	410.50	415.50	370.68	3,122,374
2023-10-06	410.50	410.50	404.50	407.50	363.55	1,237,266
2023-10-05	403.50	410.00	402.00	410.00	365.78	2,085,824
2023-10-04	398.50	403.50	396.50	402.50	359.09	1,673,818
2023-10-03	398.00	406.00	397.00	404.00	360.42	1,466,561
2023-10-02	398.00	403.00	394.00	398.50	355.52	1,108,778
2023-09-28	392.50	398.00	392.50	395.00	352.40	1,339,490
2023-09-27	393.00	396.50	389.00	392.50	350.16	2,309,847
2023-09-26	402.50	403.50	397.00	398.00	355.07	1,626,155
2023-09-25	398.50	416.00	395.00	405.00	361.32	4,753,484
2023-09-22	389.00	393.50	383.00	392.50	350.16	1,591,599
2023-09-21	392.00	396.00	386.00	390.00	347.93	4,810,384
2023-09-20	412.50	414.50	402.50	404.00	360.42	2,580,386
2023-09-19	420.00	422.00	407.00	414.00	369.35	2,934,187
2023-09-18	413.50	423.00	410.50	418.00	372.91	2,228,658
2023-09-15	413.00	419.00	412.00	416.00	371.13	3,048,647
2023-09-14	399.00	411.00	399.00	411.00	366.67	2,497,114
2023-09-13	399.00	400.00	392.00	395.00	352.40	3,593,594
2023-09-12	409.00	409.00	397.50	401.00	357.75	3,437,540
2023-09-11	421.00	421.00	404.00	405.00	361.32	7,030,602
2023-09-08	445.00	446.00	438.50	445.50	373.36	3,699,818
2023-09-07	446.50	448.00	441.00	446.00	373.78	2,742,758
2023-09-06	458.00	458.00	443.00	448.50	375.87	3,483,194
2023-09-05	429.50	449.00	429.50	449.00	376.29	4,410,827
2023-09-04	429.00	435.00	421.00	435.00	364.56	2,564,486
2023-09-01	425.00	427.50	418.50	426.50	357.44	3,032,940
2023-08-31	429.00	430.00	418.00	418.00	350.31	4,801,498
2023-08-30	426.00	433.50	422.00	425.50	356.60	3,091,923
2023-08-29	430.00	430.00	418.00	424.50	355.76	2,591,539
2023-08-28	430.00	433.00	424.00	427.00	357.86	1,890,417
2023-08-25	422.00	432.00	421.50	430.00	360.37	1,693,779
2023-08-24	413.00	426.00	413.00	425.50	356.60	1,940,737
2023-08-23	412.00	415.00	408.50	415.00	347.80	939,445
2023-08-22	419.00	420.00	408.50	412.00	345.29	1,603,110
2023-08-21	427.50	427.50	413.00	417.00	349.48	2,427,406
2023-08-18	405.50	418.50	405.00	417.50	349.89	2,611,978
2023-08-17	405.00	410.50	404.00	407.50	341.51	1,337,069
2023-08-16	402.00	411.50	401.00	411.00	344.45	1,987,079
2023-08-15	410.00	413.00	403.00	404.00	338.58	1,855,599
2023-08-14	398.00	408.00	398.00	408.00	341.93	2,295,461
2023-08-11	398.50	402.00	394.00	398.00	333.55	2,010,080
2023-08-10	401.00	404.50	396.00	398.50	333.97	3,987,320
2023-08-09	413.00	414.50	403.50	407.00	341.09	2,040,214
2023-08-08	413.00	420.50	409.00	410.00	343.61	2,980,829
2023-08-07	421.00	422.00	408.00	415.00	347.80	4,092,554

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.