Realtek Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 333.00 | 336.50 | 330.00 | 334.00 | 279.92 | 2,243,736 |
| 2023-02-06 | 345.00 | 345.00 | 332.00 | 333.00 | 279.08 | 3,302,220 |
| 2023-02-03 | 348.00 | 352.00 | 343.00 | 348.00 | 291.65 | 3,771,368 |
| 2023-02-02 | 333.50 | 347.00 | 333.50 | 347.00 | 290.81 | 5,409,266 |
| 2023-02-01 | 323.00 | 329.50 | 321.50 | 329.50 | 276.14 | 3,334,432 |
| 2023-01-31 | 321.50 | 323.00 | 317.00 | 320.00 | 268.18 | 3,332,318 |
| 2023-01-30 | 324.00 | 326.00 | 320.00 | 323.50 | 271.12 | 5,394,895 |
| 2023-01-17 | 321.50 | 323.00 | 315.00 | 316.50 | 265.25 | 2,217,092 |
| 2023-01-16 | 321.00 | 324.00 | 319.00 | 321.00 | 269.02 | 1,456,154 |
| 2023-01-13 | 328.00 | 333.00 | 316.50 | 317.50 | 266.09 | 4,664,534 |
| 2023-01-12 | 323.00 | 326.50 | 321.00 | 323.00 | 270.70 | 2,151,666 |
| 2023-01-11 | 323.50 | 325.00 | 319.00 | 323.00 | 270.70 | 2,188,614 |
| 2023-01-10 | 321.50 | 327.00 | 320.50 | 323.50 | 271.12 | 4,348,897 |
| 2023-01-09 | 315.50 | 321.00 | 310.00 | 321.00 | 269.02 | 6,238,877 |
| 2023-01-06 | 289.00 | 307.00 | 289.00 | 307.00 | 257.29 | 5,054,989 |
| 2023-01-05 | 290.00 | 294.50 | 287.50 | 289.00 | 242.20 | 1,405,162 |
| 2023-01-04 | 288.50 | 293.50 | 287.00 | 289.00 | 242.20 | 1,371,465 |
| 2023-01-03 | 282.00 | 290.00 | 280.00 | 289.00 | 242.20 | 1,544,291 |
| 2022-12-30 | 288.00 | 288.00 | 281.00 | 281.00 | 235.50 | 1,446,988 |
| 2022-12-29 | 279.50 | 285.00 | 279.00 | 282.50 | 236.76 | 1,144,157 |
| 2022-12-28 | 290.50 | 290.50 | 282.50 | 283.00 | 237.17 | 2,706,038 |
| 2022-12-27 | 289.00 | 296.50 | 288.50 | 293.00 | 245.55 | 1,889,752 |
| 2022-12-26 | 291.00 | 291.00 | 283.00 | 286.50 | 240.11 | 1,407,143 |
| 2022-12-23 | 286.50 | 290.50 | 284.50 | 289.00 | 242.20 | 1,342,100 |
| 2022-12-22 | 291.00 | 296.00 | 289.00 | 290.50 | 243.46 | 4,724,089 |
| 2022-12-21 | 288.00 | 290.50 | 284.50 | 285.50 | 239.27 | 5,122,536 |
| 2022-12-20 | 291.50 | 297.50 | 286.50 | 286.50 | 240.11 | 5,847,614 |
| 2022-12-19 | 291.50 | 296.00 | 289.00 | 294.00 | 246.39 | 5,568,175 |
| 2022-12-16 | 295.00 | 297.00 | 293.00 | 293.00 | 245.55 | 6,596,511 |
| 2022-12-15 | 298.50 | 306.50 | 298.50 | 302.00 | 253.10 | 3,338,740 |
| 2022-12-14 | 293.00 | 301.50 | 291.00 | 301.50 | 252.68 | 4,165,256 |
| 2022-12-13 | 295.50 | 297.00 | 292.00 | 292.50 | 245.14 | 3,616,650 |
| 2022-12-12 | 296.00 | 301.00 | 293.00 | 299.50 | 251.00 | 2,801,873 |
| 2022-12-09 | 297.00 | 302.00 | 295.50 | 299.50 | 251.00 | 3,605,260 |
| 2022-12-08 | 293.50 | 297.00 | 291.00 | 292.50 | 245.14 | 3,672,270 |
| 2022-12-07 | 305.50 | 307.50 | 297.00 | 297.50 | 249.33 | 4,840,922 |
| 2022-12-06 | 318.00 | 320.00 | 304.00 | 305.50 | 256.03 | 7,832,282 |
| 2022-12-05 | 324.00 | 328.50 | 321.00 | 322.50 | 270.28 | 5,434,961 |
| 2022-12-02 | 324.50 | 331.00 | 323.00 | 326.00 | 273.21 | 5,370,068 |
| 2022-12-01 | 323.00 | 334.50 | 321.50 | 333.00 | 279.08 | 6,442,302 |
| 2022-11-30 | 315.00 | 317.00 | 310.00 | 317.00 | 265.67 | 8,552,608 |
| 2022-11-29 | 309.00 | 317.50 | 307.00 | 314.50 | 263.57 | 7,247,168 |
| 2022-11-28 | 319.00 | 328.00 | 318.50 | 321.50 | 269.44 | 6,212,114 |
| 2022-11-25 | 344.50 | 348.00 | 330.50 | 330.50 | 276.98 | 7,949,571 |
| 2022-11-24 | 332.50 | 350.00 | 324.00 | 343.00 | 287.46 | 8,811,073 |
| 2022-11-23 | 330.50 | 333.00 | 325.00 | 327.00 | 274.05 | 4,648,454 |
| 2022-11-22 | 323.00 | 324.00 | 314.50 | 323.50 | 271.12 | 4,171,187 |
| 2022-11-21 | 325.00 | 328.50 | 323.00 | 325.00 | 272.37 | 3,356,790 |
| 2022-11-18 | 323.50 | 328.50 | 319.00 | 321.00 | 269.02 | 2,452,419 |
| 2022-11-17 | 320.50 | 323.50 | 317.00 | 322.50 | 270.28 | 2,565,564 |
| 2022-11-16 | 318.00 | 322.50 | 313.00 | 322.00 | 269.86 | 5,057,170 |
| 2022-11-15 | 308.00 | 318.00 | 305.50 | 315.00 | 263.99 | 5,438,331 |
| 2022-11-14 | 305.00 | 311.00 | 303.00 | 307.50 | 257.71 | 6,651,847 |
| 2022-11-11 | 301.00 | 308.00 | 291.50 | 300.50 | 251.84 | 6,612,702 |
| 2022-11-10 | 285.00 | 286.50 | 280.00 | 283.00 | 237.17 | 3,204,145 |
| 2022-11-09 | 272.00 | 285.00 | 272.00 | 284.00 | 238.01 | 4,642,762 |
| 2022-11-08 | 275.00 | 279.50 | 266.50 | 268.00 | 224.60 | 4,462,348 |
| 2022-11-07 | 270.50 | 275.00 | 266.50 | 274.00 | 229.63 | 3,711,020 |
| 2022-11-04 | 265.00 | 267.50 | 261.50 | 267.00 | 223.76 | 2,336,006 |
| 2022-11-03 | 257.50 | 266.50 | 257.00 | 264.00 | 221.25 | 3,240,245 |
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.