Realtek Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	432.50	437.00	423.00	428.00	358.69	4,734,238
2023-08-02	435.00	450.00	433.50	439.00	367.91	5,516,299
2023-08-01	429.50	432.50	423.00	432.50	362.47	2,047,731
2023-07-31	430.00	438.00	425.00	430.50	360.79	4,712,025
2023-07-28	406.50	429.50	405.00	423.50	354.92	4,005,858
2023-07-27	401.50	413.00	401.50	409.50	343.19	2,141,051
2023-07-26	409.00	409.00	398.00	399.50	334.81	2,312,298
2023-07-25	409.00	410.00	403.50	404.00	338.58	1,673,966
2023-07-24	411.50	411.50	403.00	406.50	340.68	3,476,929
2023-07-21	404.00	415.00	399.00	415.00	347.80	3,888,865
2023-07-20	412.50	413.50	408.00	410.50	344.03	2,334,095
2023-07-19	417.00	420.00	411.50	415.00	347.80	3,859,223
2023-07-18	414.00	418.00	409.00	417.50	349.89	3,704,541
2023-07-17	408.00	410.50	402.00	408.50	342.35	1,849,736
2023-07-14	409.00	415.00	405.50	408.00	341.93	3,170,892
2023-07-13	396.00	406.00	396.00	399.50	334.81	2,252,338
2023-07-12	387.50	396.00	386.50	394.50	330.62	1,617,149
2023-07-11	383.00	391.50	382.50	390.50	327.27	1,391,925
2023-07-10	379.00	382.50	378.00	379.00	317.63	1,854,319
2023-07-07	385.00	386.50	381.00	383.00	320.98	1,963,153
2023-07-06	383.50	390.50	381.00	385.00	322.66	3,054,953
2023-07-05	393.50	395.00	385.50	387.50	324.75	2,219,635
2023-07-04	391.00	396.00	389.00	393.50	329.78	1,479,309
2023-07-03	390.00	394.50	389.50	392.00	328.52	1,145,530
2023-06-30	391.00	394.00	381.00	387.50	324.75	2,543,907
2023-06-29	390.00	395.00	388.00	393.00	329.36	1,288,856
2023-06-28	392.50	392.50	383.50	387.00	324.33	1,384,799
2023-06-27	387.50	393.50	385.00	388.00	325.17	1,694,695
2023-06-26	387.00	390.00	383.50	387.50	324.75	1,413,558
2023-06-21	395.00	395.00	387.00	391.00	327.69	2,393,685
2023-06-20	401.50	401.50	392.00	392.00	328.52	2,385,530
2023-06-19	399.00	402.50	396.00	400.00	335.23	879,074
2023-06-16	408.00	408.00	399.00	401.00	336.07	2,968,585
2023-06-15	412.00	412.50	405.50	407.00	341.09	2,186,911
2023-06-14	417.00	417.00	405.00	407.00	341.09	1,680,785
2023-06-13	406.50	415.50	404.50	414.50	347.38	2,505,068
2023-06-12	410.00	410.00	399.00	404.00	338.58	1,976,677
2023-06-09	399.00	404.50	396.50	403.00	337.74	2,638,290
2023-06-08	402.00	402.00	391.00	395.00	331.04	2,691,709
2023-06-07	397.00	402.00	396.50	401.50	336.49	3,025,038
2023-06-06	391.00	393.50	387.50	392.00	328.52	1,935,974
2023-06-05	387.00	389.50	384.00	386.50	323.91	1,673,196
2023-06-02	384.00	387.50	382.00	387.00	324.33	2,250,666
2023-06-01	385.00	385.00	379.00	380.50	318.89	1,220,407
2023-05-31	381.00	387.00	378.50	382.00	320.14	2,839,431
2023-05-30	388.00	388.00	376.00	378.00	316.79	2,827,307
2023-05-29	385.00	393.50	383.50	388.00	325.17	3,433,802
2023-05-26	371.00	380.00	371.00	379.00	317.63	2,538,156
2023-05-25	370.00	376.50	370.00	370.50	310.51	1,779,502
2023-05-24	373.00	373.00	366.00	372.00	311.76	1,389,966
2023-05-23	376.00	377.00	372.50	373.00	312.60	1,521,401
2023-05-22	376.00	377.00	373.50	375.50	314.70	1,158,037
2023-05-19	377.00	377.50	373.00	376.00	315.11	1,467,088
2023-05-18	379.00	379.00	372.00	373.50	313.02	1,884,298
2023-05-17	376.00	378.50	373.00	374.50	313.86	1,868,266
2023-05-16	372.50	375.50	370.50	374.00	313.44	1,612,283
2023-05-15	370.00	371.00	364.50	368.00	308.41	1,211,245
2023-05-12	369.00	371.00	363.00	369.00	309.25	2,070,340
2023-05-11	368.50	375.50	367.00	373.00	312.60	2,014,334
2023-05-10	362.00	372.00	362.00	368.50	308.83	1,758,064

← NewerPage 14 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.