Realtek Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 417.00 | 419.50 | 414.50 | 416.50 | 318.95 | 2,071,515 |
| 2022-05-12 | 408.00 | 418.50 | 407.50 | 410.50 | 314.35 | 2,417,990 |
| 2022-05-11 | 414.00 | 421.00 | 412.50 | 415.00 | 317.80 | 2,025,323 |
| 2022-05-10 | 404.00 | 416.50 | 400.00 | 414.50 | 317.41 | 2,231,963 |
| 2022-05-09 | 404.50 | 411.50 | 403.00 | 408.00 | 312.44 | 1,313,079 |
| 2022-05-06 | 404.50 | 412.50 | 402.00 | 409.00 | 313.20 | 1,796,613 |
| 2022-05-05 | 410.00 | 417.00 | 410.00 | 415.00 | 317.80 | 3,128,291 |
| 2022-05-04 | 404.00 | 406.00 | 402.00 | 405.00 | 310.14 | 1,263,597 |
| 2022-05-03 | 404.00 | 408.50 | 398.50 | 403.00 | 308.61 | 1,250,556 |
| 2022-04-29 | 404.00 | 410.00 | 400.00 | 407.50 | 312.05 | 3,222,774 |
| 2022-04-28 | 386.00 | 399.00 | 383.00 | 395.00 | 302.48 | 2,517,360 |
| 2022-04-27 | 370.50 | 384.50 | 370.00 | 382.50 | 292.91 | 2,440,030 |
| 2022-04-26 | 392.00 | 393.50 | 380.00 | 381.00 | 291.76 | 2,625,789 |
| 2022-04-25 | 386.00 | 392.50 | 380.00 | 392.00 | 300.18 | 3,854,411 |
| 2022-04-22 | 396.50 | 399.00 | 393.00 | 395.00 | 302.48 | 2,931,375 |
| 2022-04-21 | 401.00 | 409.00 | 401.00 | 406.00 | 310.91 | 2,129,345 |
| 2022-04-20 | 403.00 | 409.50 | 402.50 | 405.00 | 310.14 | 2,348,268 |
| 2022-04-19 | 408.00 | 411.00 | 400.00 | 400.00 | 306.31 | 2,963,112 |
| 2022-04-18 | 397.00 | 407.50 | 394.00 | 405.50 | 310.52 | 1,425,187 |
| 2022-04-15 | 409.00 | 409.50 | 398.00 | 398.00 | 304.78 | 1,839,443 |
| 2022-04-14 | 414.00 | 417.50 | 409.50 | 416.00 | 318.56 | 1,928,879 |
| 2022-04-13 | 401.00 | 417.50 | 400.00 | 413.50 | 316.65 | 3,182,073 |
| 2022-04-12 | 388.00 | 401.50 | 387.00 | 396.00 | 303.25 | 2,513,523 |
| 2022-04-11 | 412.00 | 412.50 | 394.50 | 396.00 | 303.25 | 2,105,735 |
| 2022-04-08 | 410.50 | 414.00 | 405.00 | 407.00 | 311.67 | 2,749,551 |
| 2022-04-07 | 410.00 | 417.00 | 406.00 | 407.50 | 312.05 | 1,969,892 |
| 2022-04-06 | 416.00 | 419.00 | 403.50 | 413.00 | 316.27 | 3,099,265 |
| 2022-04-01 | 424.00 | 424.00 | 415.00 | 417.00 | 319.33 | 3,477,251 |
| 2022-03-31 | 429.50 | 434.50 | 429.00 | 430.50 | 329.67 | 1,415,649 |
| 2022-03-30 | 436.00 | 436.50 | 430.00 | 432.50 | 331.20 | 1,560,930 |
| 2022-03-29 | 435.00 | 437.00 | 428.00 | 432.50 | 331.20 | 2,008,795 |
| 2022-03-28 | 441.00 | 442.00 | 428.50 | 430.50 | 329.67 | 2,588,621 |
| 2022-03-25 | 450.00 | 453.50 | 446.00 | 446.00 | 341.54 | 1,954,571 |
| 2022-03-24 | 455.50 | 455.50 | 447.50 | 452.50 | 346.51 | 2,110,659 |
| 2022-03-23 | 457.50 | 462.50 | 454.50 | 457.50 | 350.34 | 1,932,299 |
| 2022-03-22 | 464.50 | 464.50 | 456.00 | 457.50 | 350.34 | 1,198,379 |
| 2022-03-21 | 458.00 | 462.00 | 456.50 | 459.50 | 351.87 | 1,232,409 |
| 2022-03-18 | 460.00 | 461.00 | 451.00 | 455.00 | 348.43 | 2,941,330 |
| 2022-03-17 | 459.00 | 460.50 | 450.00 | 455.00 | 348.43 | 3,161,736 |
| 2022-03-16 | 455.00 | 456.50 | 440.00 | 445.00 | 340.77 | 2,361,409 |
| 2022-03-15 | 463.50 | 464.00 | 446.50 | 447.50 | 342.69 | 2,184,088 |
| 2022-03-14 | 471.00 | 474.50 | 460.50 | 465.00 | 356.09 | 1,251,506 |
| 2022-03-11 | 466.00 | 470.50 | 462.00 | 466.00 | 356.85 | 1,238,849 |
| 2022-03-10 | 462.00 | 470.00 | 461.00 | 469.00 | 359.15 | 2,054,238 |
| 2022-03-09 | 448.00 | 456.50 | 448.00 | 451.00 | 345.37 | 2,337,364 |
| 2022-03-08 | 440.00 | 455.50 | 440.00 | 448.00 | 343.07 | 1,962,465 |
| 2022-03-07 | 459.00 | 459.00 | 445.00 | 449.00 | 343.83 | 2,665,477 |
| 2022-03-04 | 473.00 | 473.00 | 466.00 | 466.50 | 357.24 | 1,760,068 |
| 2022-03-03 | 477.00 | 486.50 | 476.50 | 477.50 | 365.66 | 2,540,467 |
| 2022-03-02 | 473.00 | 473.00 | 465.00 | 472.00 | 361.45 | 1,465,139 |
| 2022-03-01 | 475.00 | 478.50 | 468.00 | 474.50 | 363.36 | 3,321,037 |
| 2022-02-25 | 455.00 | 463.50 | 447.50 | 456.00 | 349.19 | 5,350,724 |
| 2022-02-24 | 462.00 | 466.50 | 450.00 | 455.00 | 348.43 | 3,839,773 |
| 2022-02-23 | 476.00 | 479.00 | 468.50 | 472.00 | 361.45 | 2,529,513 |
| 2022-02-22 | 465.50 | 480.00 | 465.50 | 476.00 | 364.51 | 2,956,695 |
| 2022-02-21 | 478.00 | 484.50 | 470.00 | 481.50 | 368.72 | 2,774,474 |
| 2022-02-18 | 482.00 | 486.50 | 479.00 | 483.00 | 369.87 | 2,489,224 |
| 2022-02-17 | 505.00 | 505.00 | 489.00 | 489.00 | 374.47 | 2,425,891 |
| 2022-02-16 | 497.00 | 507.00 | 496.00 | 503.00 | 385.19 | 2,587,365 |
| 2022-02-15 | 490.00 | 496.00 | 488.00 | 490.00 | 375.23 | 2,360,077 |
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.