Realtek Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 710.00 | 753.00 | 704.00 | 753.00 | 727.18 | 2,960,871 |
| 2026-07-20 | 721.00 | 732.00 | 689.00 | 709.00 | 684.69 | 4,221,356 |
| 2026-07-17 | 699.00 | 733.00 | 696.00 | 718.00 | 693.38 | 6,903,340 |
| 2026-07-16 | 755.00 | 755.00 | 712.00 | 712.00 | 687.58 | 6,199,349 |
| 2026-07-15 | 776.00 | 783.00 | 750.00 | 753.00 | 727.18 | 2,796,244 |
| 2026-07-14 | 751.00 | 769.00 | 741.00 | 754.00 | 728.14 | 3,928,695 |
| 2026-07-13 | 813.00 | 819.00 | 756.00 | 756.00 | 730.07 | 6,182,146 |
| 2026-07-10 | 840.00 | 840.00 | 840.00 | 840.00 | 811.19 | 0 |
| 2026-07-09 | 820.00 | 848.00 | 811.00 | 840.00 | 811.19 | 6,876,746 |
| 2026-07-08 | 817.00 | 845.00 | 798.00 | 817.00 | 788.98 | 6,654,038 |
| 2026-07-07 | 785.00 | 841.00 | 769.00 | 776.00 | 749.39 | 7,324,808 |
| 2026-07-06 | 793.00 | 807.00 | 769.00 | 769.00 | 742.63 | 3,106,505 |
| 2026-07-03 | 802.00 | 806.00 | 781.00 | 783.00 | 756.15 | 4,209,852 |
| 2026-07-02 | 801.00 | 838.00 | 801.00 | 811.00 | 783.19 | 4,300,865 |
| 2026-07-01 | 831.00 | 862.00 | 787.00 | 829.00 | 800.57 | 9,254,752 |
| 2026-06-30 | 803.00 | 833.00 | 782.00 | 806.00 | 778.36 | 6,671,062 |
| 2026-06-29 | 759.00 | 814.00 | 751.00 | 783.00 | 756.15 | 6,041,612 |
| 2026-06-26 | 780.00 | 787.00 | 736.00 | 740.00 | 714.62 | 6,809,208 |
| 2026-06-25 | 795.00 | 834.00 | 787.00 | 814.00 | 786.09 | 7,482,251 |
| 2026-06-24 | 821.00 | 851.00 | 801.00 | 803.00 | 775.46 | 6,448,872 |
| 2026-06-23 | 948.00 | 970.00 | 857.00 | 863.00 | 833.40 | 7,155,212 |
| 2026-06-22 | 840.00 | 900.00 | 840.00 | 900.00 | 869.14 | 6,927,501 |
| 2026-06-18 | 770.00 | 819.00 | 754.00 | 819.00 | 790.91 | 6,476,508 |
| 2026-06-17 | 677.00 | 745.00 | 662.00 | 745.00 | 719.45 | 5,513,887 |
| 2026-06-16 | 640.00 | 678.00 | 631.00 | 678.00 | 654.75 | 4,114,170 |
| 2026-06-15 | 639.00 | 644.00 | 616.00 | 634.00 | 612.26 | 2,491,075 |
| 2026-06-12 | 655.00 | 665.00 | 616.00 | 618.00 | 596.81 | 4,460,068 |
| 2026-06-11 | 645.00 | 655.00 | 602.00 | 655.00 | 632.54 | 7,046,272 |
| 2026-06-10 | 635.00 | 657.00 | 633.00 | 645.00 | 622.88 | 6,551,895 |
| 2026-06-09 | 590.00 | 655.00 | 586.00 | 651.00 | 628.67 | 7,037,816 |
| 2026-06-08 | 579.00 | 600.00 | 579.00 | 596.00 | 575.56 | 8,276,243 |
| 2026-06-05 | 629.00 | 660.00 | 605.00 | 643.00 | 620.95 | 8,793,285 |
| 2026-06-04 | 640.00 | 645.00 | 624.00 | 624.00 | 602.60 | 7,181,854 |
| 2026-06-03 | 685.00 | 689.00 | 642.00 | 646.00 | 623.85 | 9,727,263 |
| 2026-06-02 | 612.00 | 653.00 | 602.00 | 653.00 | 630.61 | 11,129,258 |
| 2026-06-01 | 595.00 | 610.00 | 583.00 | 609.00 | 588.12 | 5,587,977 |
| 2026-05-29 | 613.00 | 615.00 | 580.00 | 580.00 | 560.11 | 6,975,316 |
| 2026-05-28 | 605.00 | 616.00 | 593.00 | 594.00 | 573.63 | 4,163,029 |
| 2026-05-27 | 595.00 | 624.00 | 595.00 | 605.00 | 584.25 | 5,827,252 |
| 2026-05-26 | 590.00 | 594.00 | 584.00 | 590.00 | 569.77 | 2,871,847 |
| 2026-05-25 | 584.00 | 594.00 | 578.00 | 583.00 | 563.01 | 3,991,607 |
| 2026-05-22 | 574.00 | 578.00 | 566.00 | 578.00 | 558.18 | 3,667,471 |
| 2026-05-21 | 579.00 | 582.00 | 571.00 | 575.00 | 555.28 | 2,894,782 |
| 2026-05-20 | 564.00 | 572.00 | 556.00 | 567.00 | 547.56 | 3,316,526 |
| 2026-05-19 | 565.00 | 583.00 | 552.00 | 555.00 | 535.97 | 5,062,165 |
| 2026-05-18 | 546.00 | 563.00 | 536.00 | 560.00 | 540.80 | 4,330,090 |
| 2026-05-15 | 577.00 | 583.00 | 536.00 | 536.00 | 517.62 | 6,292,761 |
| 2026-05-14 | 559.00 | 577.00 | 556.00 | 574.00 | 554.32 | 3,152,727 |
| 2026-05-13 | 555.00 | 563.00 | 539.00 | 552.00 | 533.07 | 3,871,889 |
| 2026-05-12 | 581.00 | 583.00 | 555.00 | 555.00 | 535.97 | 6,101,118 |
| 2026-05-11 | 615.00 | 615.00 | 581.00 | 584.00 | 563.97 | 9,602,620 |
| 2026-05-08 | 555.00 | 592.00 | 551.00 | 592.00 | 571.70 | 8,811,464 |
| 2026-05-07 | 550.00 | 551.00 | 535.00 | 539.00 | 520.52 | 3,623,447 |
| 2026-05-06 | 543.00 | 548.00 | 533.00 | 544.00 | 525.34 | 4,180,544 |
| 2026-05-05 | 528.00 | 534.00 | 526.00 | 533.00 | 514.72 | 2,805,919 |
| 2026-05-04 | 535.00 | 548.00 | 524.00 | 528.00 | 509.89 | 4,969,962 |
| 2026-04-30 | 545.00 | 556.00 | 535.00 | 537.00 | 518.58 | 2,791,796 |
| 2026-04-29 | 561.00 | 561.00 | 541.00 | 551.00 | 532.10 | 2,638,711 |
| 2026-04-28 | 563.00 | 564.00 | 554.00 | 561.00 | 541.76 | 2,385,696 |
| 2026-04-27 | 545.00 | 558.00 | 537.00 | 555.00 | 535.97 | 2,920,170 |
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.