Realtek Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	362.00	372.00	362.00	368.50	308.83	1,758,064
2023-05-09	371.50	372.50	359.00	364.50	305.48	1,978,966
2023-05-08	373.00	377.00	367.50	369.00	309.25	3,198,231
2023-05-05	373.00	373.00	365.50	366.00	306.73	2,006,772
2023-05-04	368.00	375.50	368.00	373.50	313.02	2,458,620
2023-05-03	363.50	368.50	362.50	368.00	308.41	1,178,631
2023-05-02	358.50	365.50	353.00	363.50	304.64	2,307,247
2023-04-28	356.50	364.00	352.00	359.00	300.87	3,654,602
2023-04-27	350.00	361.00	345.50	359.00	300.87	4,465,018
2023-04-26	346.00	346.00	336.50	345.00	289.13	4,021,142
2023-04-25	370.00	370.00	343.00	344.50	288.72	6,629,164
2023-04-24	365.50	372.00	365.00	367.00	307.57	4,558,790
2023-04-21	383.00	384.00	366.50	367.00	307.57	5,526,051
2023-04-20	382.00	388.00	379.00	385.00	322.66	2,277,903
2023-04-19	394.00	396.00	385.00	387.00	324.33	2,388,098
2023-04-18	397.00	402.00	392.00	392.50	328.94	2,764,987
2023-04-17	388.50	400.00	385.00	400.00	335.23	3,217,647
2023-04-14	385.00	392.00	382.50	389.00	326.01	2,626,275
2023-04-13	385.00	387.00	381.50	383.00	320.98	1,828,727
2023-04-12	387.00	392.00	384.00	387.00	324.33	2,093,798
2023-04-11	380.50	386.50	376.50	385.00	322.66	2,322,933
2023-04-10	380.00	384.50	377.50	378.50	317.21	1,354,449
2023-04-07	384.00	384.00	379.00	379.00	317.63	849,126
2023-04-06	384.50	386.00	379.50	380.00	318.47	2,014,989
2023-03-31	385.00	391.00	382.00	387.50	324.75	2,461,562
2023-03-30	379.50	383.50	379.50	382.50	320.56	1,499,620
2023-03-29	387.00	388.00	376.50	379.50	318.05	2,743,058
2023-03-28	395.00	395.00	378.50	380.00	318.47	3,796,368
2023-03-27	396.00	398.00	392.50	393.00	329.36	1,645,853
2023-03-24	397.50	400.50	395.00	396.00	331.88	2,519,981
2023-03-23	393.00	397.00	392.00	396.50	332.30	1,434,466
2023-03-22	393.00	398.00	392.50	393.50	329.78	2,223,595
2023-03-21	395.00	396.00	385.00	389.00	326.01	3,061,288
2023-03-20	400.50	401.00	390.50	391.50	328.10	2,068,074
2023-03-17	399.50	405.00	397.50	397.50	333.13	4,317,063
2023-03-16	381.00	392.00	381.00	392.00	328.52	2,805,985
2023-03-15	382.50	394.00	381.50	384.00	321.82	3,151,308
2023-03-14	381.00	384.00	377.00	379.00	317.63	2,458,271
2023-03-13	376.50	387.00	375.50	386.00	323.50	2,737,712
2023-03-10	384.50	386.00	378.00	379.50	318.05	2,575,194
2023-03-09	389.00	394.00	388.50	390.50	327.27	2,914,299
2023-03-08	382.50	388.00	380.00	387.00	324.33	1,679,281
2023-03-07	390.00	390.00	382.50	387.50	324.75	1,830,218
2023-03-06	385.00	392.50	384.00	388.00	325.17	3,937,348
2023-03-03	383.00	385.00	378.00	379.50	318.05	1,630,047
2023-03-02	380.50	382.50	373.00	380.00	318.47	2,485,952
2023-03-01	375.00	380.50	372.00	379.00	317.63	2,862,993
2023-02-24	389.00	390.00	376.50	380.00	318.47	4,098,221
2023-02-23	378.00	395.00	376.00	382.50	320.56	8,756,791
2023-02-22	370.00	375.00	366.50	370.50	310.51	5,178,828
2023-02-21	370.00	378.00	369.00	370.50	310.51	5,180,626
2023-02-20	363.00	372.00	360.50	368.00	308.41	4,449,271
2023-02-17	355.50	361.50	355.50	359.50	301.29	2,352,876
2023-02-16	353.50	361.00	353.50	359.50	301.29	3,805,401
2023-02-15	352.50	359.50	349.50	353.50	296.26	3,364,851
2023-02-14	349.00	356.00	347.00	355.00	297.52	2,812,381
2023-02-13	352.00	353.00	342.50	345.00	289.13	3,977,196
2023-02-10	360.00	361.00	352.00	357.00	299.19	3,033,482
2023-02-09	362.00	364.00	357.50	361.50	302.96	3,268,081
2023-02-08	340.00	364.50	339.00	364.50	305.48	6,944,128

← NewerPage 15 of 21 · 1,220 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.