Realtek Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 262.00 | 265.50 | 257.00 | 262.00 | 219.57 | 3,853,792 |
| 2022-11-01 | 253.00 | 266.00 | 251.00 | 259.50 | 217.48 | 5,467,189 |
| 2022-10-31 | 250.00 | 256.00 | 240.00 | 255.00 | 213.71 | 7,770,586 |
| 2022-10-28 | 256.00 | 258.00 | 249.00 | 255.50 | 214.13 | 3,624,705 |
| 2022-10-27 | 255.00 | 260.00 | 254.50 | 256.50 | 214.97 | 3,021,959 |
| 2022-10-26 | 251.50 | 257.50 | 249.50 | 254.50 | 213.29 | 3,389,135 |
| 2022-10-25 | 258.50 | 259.00 | 247.50 | 251.50 | 210.77 | 4,603,159 |
| 2022-10-24 | 259.00 | 265.00 | 258.00 | 260.00 | 217.90 | 3,713,561 |
| 2022-10-21 | 252.50 | 258.50 | 250.00 | 252.50 | 211.61 | 3,263,531 |
| 2022-10-20 | 247.00 | 253.50 | 246.00 | 253.00 | 212.03 | 4,727,197 |
| 2022-10-19 | 250.00 | 257.50 | 250.00 | 251.50 | 210.77 | 2,842,913 |
| 2022-10-18 | 254.00 | 256.00 | 245.00 | 252.00 | 211.19 | 4,538,527 |
| 2022-10-17 | 241.00 | 251.00 | 238.00 | 251.00 | 210.36 | 3,092,373 |
| 2022-10-14 | 242.00 | 251.00 | 239.50 | 246.00 | 206.17 | 5,486,919 |
| 2022-10-13 | 239.00 | 243.50 | 232.50 | 234.00 | 196.11 | 5,288,491 |
| 2022-10-12 | 246.00 | 248.00 | 238.50 | 242.00 | 202.81 | 6,993,941 |
| 2022-10-11 | 249.00 | 253.00 | 245.00 | 247.00 | 207.00 | 5,745,023 |
| 2022-10-07 | 274.00 | 274.00 | 259.50 | 259.50 | 217.48 | 6,376,382 |
| 2022-10-06 | 281.00 | 287.00 | 277.00 | 278.50 | 233.40 | 3,615,937 |
| 2022-10-05 | 282.00 | 288.00 | 277.50 | 279.50 | 234.24 | 5,263,697 |
| 2022-10-04 | 278.00 | 285.00 | 275.50 | 278.50 | 233.40 | 3,661,353 |
| 2022-10-03 | 265.00 | 273.50 | 260.50 | 269.00 | 225.44 | 2,856,274 |
| 2022-09-30 | 259.00 | 271.50 | 257.00 | 270.00 | 226.28 | 5,165,054 |
| 2022-09-29 | 277.00 | 278.50 | 264.00 | 266.00 | 222.93 | 5,255,552 |
| 2022-09-28 | 290.00 | 290.50 | 270.00 | 271.50 | 227.54 | 5,516,971 |
| 2022-09-27 | 294.00 | 295.50 | 286.00 | 289.00 | 242.20 | 5,350,369 |
| 2022-09-26 | 300.50 | 300.50 | 290.00 | 294.50 | 246.81 | 4,725,748 |
| 2022-09-23 | 305.00 | 309.50 | 302.00 | 303.50 | 254.35 | 2,180,656 |
| 2022-09-22 | 301.50 | 305.50 | 299.00 | 305.50 | 256.03 | 2,757,345 |
| 2022-09-21 | 301.50 | 306.00 | 300.50 | 305.50 | 256.03 | 2,910,211 |
| 2022-09-20 | 309.50 | 310.50 | 300.50 | 305.00 | 255.61 | 3,316,175 |
| 2022-09-19 | 318.50 | 318.50 | 303.50 | 306.00 | 256.45 | 4,776,037 |
| 2022-09-16 | 313.00 | 318.50 | 312.00 | 318.50 | 266.93 | 2,915,526 |
| 2022-09-15 | 322.00 | 322.00 | 315.50 | 315.50 | 264.41 | 2,289,241 |
| 2022-09-14 | 310.00 | 322.00 | 308.00 | 321.50 | 269.44 | 4,234,093 |
| 2022-09-13 | 315.00 | 323.00 | 315.00 | 317.50 | 266.09 | 4,280,170 |
| 2022-09-12 | 310.00 | 314.50 | 309.50 | 313.00 | 262.32 | 5,317,074 |
| 2022-09-08 | 326.50 | 331.50 | 319.50 | 331.50 | 253.86 | 4,005,884 |
| 2022-09-07 | 326.00 | 326.00 | 316.50 | 319.50 | 244.67 | 4,600,676 |
| 2022-09-06 | 338.50 | 346.50 | 327.50 | 330.00 | 252.71 | 5,043,999 |
| 2022-09-05 | 328.50 | 338.50 | 328.50 | 331.00 | 253.47 | 2,897,320 |
| 2022-09-02 | 335.50 | 337.50 | 332.00 | 332.50 | 254.62 | 2,038,130 |
| 2022-09-01 | 341.00 | 342.00 | 331.50 | 333.00 | 255.00 | 3,205,828 |
| 2022-08-31 | 342.00 | 347.00 | 340.00 | 346.00 | 264.96 | 1,778,415 |
| 2022-08-30 | 345.00 | 348.00 | 342.00 | 343.00 | 262.66 | 1,821,896 |
| 2022-08-29 | 343.00 | 346.00 | 339.00 | 342.00 | 261.90 | 2,086,310 |
| 2022-08-26 | 353.00 | 356.50 | 350.00 | 353.50 | 270.70 | 2,270,345 |
| 2022-08-25 | 346.00 | 354.00 | 346.00 | 350.00 | 268.02 | 1,998,784 |
| 2022-08-24 | 353.50 | 356.50 | 342.00 | 343.50 | 263.04 | 2,652,937 |
| 2022-08-23 | 357.50 | 358.00 | 352.50 | 352.50 | 269.94 | 1,563,562 |
| 2022-08-22 | 358.50 | 365.00 | 356.50 | 363.50 | 278.36 | 690,000 |
| 2022-08-19 | 366.00 | 369.50 | 363.00 | 364.50 | 279.13 | 1,813,588 |
| 2022-08-18 | 356.50 | 365.50 | 354.00 | 365.00 | 279.51 | 1,912,850 |
| 2022-08-17 | 361.00 | 363.00 | 356.50 | 361.00 | 276.45 | 1,570,939 |
| 2022-08-16 | 366.50 | 368.50 | 357.50 | 361.00 | 276.45 | 2,137,611 |
| 2022-08-15 | 357.50 | 366.50 | 354.00 | 363.00 | 277.98 | 3,385,994 |
| 2022-08-12 | 336.00 | 352.00 | 335.00 | 349.50 | 267.64 | 3,037,747 |
| 2022-08-11 | 335.50 | 338.50 | 335.00 | 336.50 | 257.68 | 2,632,071 |
| 2022-08-10 | 338.00 | 339.00 | 329.00 | 329.50 | 252.32 | 3,332,488 |
| 2022-08-09 | 348.00 | 348.00 | 339.50 | 344.00 | 263.43 | 1,922,337 |
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.