Realtek Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 348.50 | 356.00 | 347.00 | 349.50 | 267.64 | 2,186,590 |
| 2022-08-05 | 349.50 | 354.00 | 348.00 | 352.00 | 269.55 | 2,096,728 |
| 2022-08-04 | 340.50 | 345.50 | 336.00 | 344.00 | 263.43 | 2,060,970 |
| 2022-08-03 | 332.50 | 344.00 | 332.00 | 343.00 | 262.66 | 3,501,140 |
| 2022-08-02 | 344.00 | 344.00 | 333.00 | 339.00 | 259.60 | 3,536,049 |
| 2022-08-01 | 338.50 | 350.00 | 329.50 | 347.00 | 265.72 | 4,245,660 |
| 2022-07-29 | 343.00 | 353.50 | 341.50 | 342.00 | 261.90 | 6,148,185 |
| 2022-07-28 | 359.00 | 361.00 | 351.00 | 354.00 | 271.09 | 3,398,292 |
| 2022-07-27 | 351.50 | 355.50 | 342.00 | 355.50 | 272.23 | 2,578,873 |
| 2022-07-26 | 359.00 | 359.00 | 346.00 | 352.50 | 269.94 | 3,253,551 |
| 2022-07-25 | 370.50 | 372.50 | 361.50 | 362.00 | 277.21 | 2,919,561 |
| 2022-07-22 | 372.50 | 374.00 | 366.00 | 369.00 | 282.57 | 3,594,303 |
| 2022-07-21 | 356.50 | 371.50 | 355.50 | 371.50 | 284.49 | 4,198,711 |
| 2022-07-20 | 350.00 | 362.00 | 348.50 | 354.00 | 271.09 | 5,526,386 |
| 2022-07-19 | 341.00 | 343.50 | 338.50 | 339.00 | 259.60 | 3,037,680 |
| 2022-07-18 | 335.50 | 346.00 | 334.50 | 346.00 | 264.96 | 4,219,427 |
| 2022-07-15 | 324.00 | 339.50 | 316.50 | 332.50 | 254.62 | 4,714,554 |
| 2022-07-14 | 310.00 | 321.50 | 308.50 | 320.00 | 245.05 | 2,521,340 |
| 2022-07-13 | 324.50 | 324.50 | 313.50 | 313.50 | 240.07 | 2,968,137 |
| 2022-07-12 | 317.50 | 318.00 | 303.50 | 313.50 | 240.07 | 5,546,868 |
| 2022-07-11 | 338.00 | 339.50 | 327.00 | 330.50 | 253.09 | 2,058,640 |
| 2022-07-08 | 334.00 | 344.00 | 327.00 | 335.00 | 256.54 | 4,573,339 |
| 2022-07-07 | 319.50 | 332.00 | 317.00 | 328.00 | 251.17 | 4,949,715 |
| 2022-07-06 | 324.00 | 325.00 | 311.50 | 313.00 | 239.69 | 5,400,944 |
| 2022-07-05 | 343.50 | 345.50 | 314.50 | 324.00 | 248.11 | 5,904,336 |
| 2022-07-04 | 347.00 | 358.00 | 337.00 | 339.50 | 259.98 | 4,053,146 |
| 2022-07-01 | 364.00 | 364.50 | 346.00 | 347.00 | 265.72 | 2,304,181 |
| 2022-06-30 | 367.50 | 369.00 | 356.50 | 363.00 | 277.98 | 2,918,752 |
| 2022-06-29 | 368.00 | 378.50 | 368.00 | 374.50 | 286.78 | 1,948,736 |
| 2022-06-28 | 385.50 | 387.00 | 372.00 | 376.50 | 288.32 | 2,227,415 |
| 2022-06-27 | 385.50 | 399.00 | 381.50 | 388.00 | 297.12 | 3,441,199 |
| 2022-06-24 | 391.00 | 391.00 | 373.00 | 375.00 | 287.17 | 2,553,111 |
| 2022-06-23 | 391.00 | 397.00 | 365.00 | 381.00 | 291.76 | 4,415,852 |
| 2022-06-22 | 418.00 | 418.00 | 394.00 | 395.00 | 302.48 | 2,620,203 |
| 2022-06-21 | 409.50 | 419.50 | 409.50 | 419.00 | 320.86 | 1,704,236 |
| 2022-06-20 | 428.50 | 428.50 | 404.00 | 404.50 | 309.76 | 2,502,837 |
| 2022-06-17 | 417.00 | 432.00 | 410.00 | 432.00 | 330.82 | 2,855,536 |
| 2022-06-16 | 435.00 | 443.50 | 422.00 | 429.50 | 328.90 | 1,789,503 |
| 2022-06-15 | 423.00 | 432.00 | 423.00 | 426.00 | 326.22 | 1,264,405 |
| 2022-06-14 | 428.00 | 430.00 | 421.50 | 428.50 | 328.14 | 2,347,252 |
| 2022-06-13 | 437.00 | 438.00 | 431.00 | 433.50 | 331.96 | 2,056,604 |
| 2022-06-10 | 443.00 | 448.50 | 441.50 | 445.50 | 341.15 | 949,903 |
| 2022-06-09 | 447.50 | 451.50 | 446.00 | 450.00 | 344.60 | 976,170 |
| 2022-06-08 | 452.00 | 456.50 | 446.00 | 451.00 | 345.37 | 1,743,125 |
| 2022-06-07 | 444.00 | 450.50 | 440.50 | 444.50 | 340.39 | 1,444,412 |
| 2022-06-06 | 443.50 | 448.50 | 432.50 | 448.50 | 343.45 | 2,018,566 |
| 2022-06-02 | 443.00 | 445.50 | 439.50 | 441.50 | 338.09 | 1,628,719 |
| 2022-06-01 | 443.00 | 453.00 | 441.00 | 446.00 | 341.54 | 2,167,534 |
| 2022-05-31 | 438.50 | 445.00 | 438.50 | 445.00 | 340.77 | 2,583,902 |
| 2022-05-30 | 436.00 | 444.50 | 434.00 | 443.50 | 339.62 | 2,849,438 |
| 2022-05-27 | 423.00 | 430.00 | 422.00 | 429.50 | 328.90 | 1,782,069 |
| 2022-05-26 | 429.00 | 429.00 | 412.50 | 417.50 | 319.71 | 2,926,563 |
| 2022-05-25 | 424.50 | 434.50 | 423.50 | 429.00 | 328.52 | 1,442,996 |
| 2022-05-24 | 430.50 | 437.50 | 422.00 | 422.00 | 323.16 | 1,603,946 |
| 2022-05-23 | 433.50 | 438.00 | 426.00 | 430.50 | 329.67 | 2,239,595 |
| 2022-05-20 | 443.00 | 444.50 | 435.50 | 437.50 | 335.03 | 2,516,036 |
| 2022-05-19 | 426.00 | 443.00 | 425.50 | 441.50 | 338.09 | 3,648,557 |
| 2022-05-18 | 433.00 | 436.00 | 429.50 | 432.00 | 330.82 | 3,019,754 |
| 2022-05-17 | 423.50 | 435.00 | 420.50 | 431.50 | 330.43 | 2,814,535 |
| 2022-05-16 | 424.00 | 437.50 | 422.50 | 427.00 | 326.99 | 4,309,276 |
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.