Realtek Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 500.00 | 501.00 | 486.00 | 487.50 | 373.32 | 2,617,400 |
| 2022-02-11 | 505.00 | 510.00 | 500.00 | 504.00 | 385.95 | 3,062,397 |
| 2022-02-10 | 506.00 | 514.00 | 505.00 | 510.00 | 390.55 | 2,602,189 |
| 2022-02-09 | 491.00 | 517.00 | 491.00 | 511.00 | 391.31 | 4,666,347 |
| 2022-02-08 | 511.00 | 518.00 | 504.00 | 514.00 | 393.61 | 2,419,013 |
| 2022-02-07 | 525.00 | 531.00 | 503.00 | 506.00 | 387.48 | 2,978,183 |
| 2022-01-26 | 533.00 | 540.00 | 526.00 | 526.00 | 402.80 | 1,490,215 |
| 2022-01-25 | 530.00 | 542.00 | 527.00 | 531.00 | 406.63 | 1,949,984 |
| 2022-01-24 | 540.00 | 543.00 | 530.00 | 535.00 | 409.69 | 1,590,467 |
| 2022-01-21 | 538.00 | 546.00 | 537.00 | 544.00 | 416.58 | 1,866,499 |
| 2022-01-20 | 534.00 | 547.00 | 534.00 | 540.00 | 413.52 | 1,265,374 |
| 2022-01-19 | 535.00 | 545.00 | 533.00 | 541.00 | 414.29 | 1,325,809 |
| 2022-01-18 | 539.00 | 547.00 | 536.00 | 537.00 | 411.22 | 1,533,913 |
| 2022-01-17 | 527.00 | 539.00 | 527.00 | 536.00 | 410.46 | 1,257,542 |
| 2022-01-14 | 538.00 | 539.00 | 527.00 | 532.00 | 407.39 | 1,618,445 |
| 2022-01-13 | 538.00 | 546.00 | 534.00 | 540.00 | 413.52 | 1,862,283 |
| 2022-01-12 | 553.00 | 553.00 | 539.00 | 543.00 | 415.82 | 2,267,320 |
| 2022-01-11 | 558.00 | 562.00 | 539.00 | 543.00 | 415.82 | 3,511,475 |
| 2022-01-10 | 553.00 | 562.00 | 548.00 | 557.00 | 426.54 | 1,859,332 |
| 2022-01-07 | 563.00 | 566.00 | 548.00 | 555.00 | 425.01 | 2,265,782 |
| 2022-01-06 | 560.00 | 565.00 | 548.00 | 555.00 | 425.01 | 2,903,406 |
| 2022-01-05 | 556.00 | 565.00 | 556.00 | 563.00 | 431.13 | 1,848,693 |
| 2022-01-04 | 576.00 | 580.00 | 556.00 | 558.00 | 427.30 | 2,445,840 |
| 2022-01-03 | 589.00 | 594.00 | 571.00 | 573.00 | 438.79 | 1,944,515 |
| 2021-12-30 | 578.00 | 583.00 | 575.00 | 580.00 | 444.15 | 574,176 |
| 2021-12-29 | 582.00 | 584.00 | 576.00 | 578.00 | 442.62 | 620,209 |
| 2021-12-28 | 578.00 | 585.00 | 577.00 | 583.00 | 446.45 | 894,923 |
| 2021-12-27 | 569.00 | 579.00 | 567.00 | 576.00 | 441.09 | 970,552 |
| 2021-12-24 | 575.00 | 578.00 | 563.00 | 564.00 | 431.90 | 922,874 |
| 2021-12-23 | 579.00 | 584.00 | 567.00 | 572.00 | 438.02 | 1,462,723 |
| 2021-12-22 | 573.00 | 576.00 | 566.00 | 573.00 | 438.79 | 879,121 |
| 2021-12-21 | 558.00 | 574.00 | 556.00 | 569.00 | 435.73 | 1,161,451 |
| 2021-12-20 | 568.00 | 571.00 | 552.00 | 553.00 | 423.47 | 1,529,957 |
| 2021-12-17 | 568.00 | 575.00 | 562.00 | 567.00 | 434.20 | 1,902,002 |
| 2021-12-16 | 558.00 | 573.00 | 553.00 | 569.00 | 435.73 | 1,866,003 |
| 2021-12-15 | 545.00 | 555.00 | 541.00 | 553.00 | 423.47 | 1,051,656 |
| 2021-12-14 | 553.00 | 555.00 | 544.00 | 545.00 | 417.35 | 1,188,755 |
| 2021-12-13 | 558.00 | 561.00 | 552.00 | 556.00 | 425.77 | 553,333 |
| 2021-12-10 | 555.00 | 557.00 | 548.00 | 554.00 | 424.24 | 942,077 |
| 2021-12-09 | 565.00 | 570.00 | 558.00 | 558.00 | 427.30 | 924,556 |
| 2021-12-08 | 576.00 | 579.00 | 565.00 | 565.00 | 432.66 | 2,103,744 |
| 2021-12-07 | 577.00 | 581.00 | 559.00 | 565.00 | 432.66 | 3,213,712 |
| 2021-12-06 | 560.00 | 580.00 | 558.00 | 577.00 | 441.85 | 2,929,168 |
| 2021-12-03 | 554.00 | 558.00 | 550.00 | 555.00 | 425.01 | 1,227,591 |
| 2021-12-02 | 549.00 | 558.00 | 549.00 | 554.00 | 424.24 | 1,320,762 |
| 2021-12-01 | 546.00 | 551.00 | 542.00 | 549.00 | 420.41 | 1,437,531 |
| 2021-11-30 | 545.00 | 555.00 | 537.00 | 555.00 | 425.01 | 3,528,515 |
| 2021-11-29 | 528.00 | 540.00 | 521.00 | 536.00 | 410.46 | 2,112,168 |
| 2021-11-26 | 541.00 | 549.00 | 533.00 | 534.00 | 408.92 | 1,702,075 |
| 2021-11-25 | 544.00 | 553.00 | 540.00 | 544.00 | 416.58 | 970,543 |
| 2021-11-24 | 544.00 | 547.00 | 538.00 | 542.00 | 415.05 | 801,359 |
| 2021-11-23 | 543.00 | 547.00 | 535.00 | 544.00 | 416.58 | 1,852,404 |
| 2021-11-22 | 550.00 | 553.00 | 548.00 | 548.00 | 419.65 | 705,103 |
| 2021-11-19 | 550.00 | 556.00 | 545.00 | 547.00 | 418.88 | 1,164,917 |
| 2021-11-18 | 552.00 | 553.00 | 546.00 | 549.00 | 420.41 | 1,115,804 |
| 2021-11-17 | 550.00 | 560.00 | 545.00 | 550.00 | 421.18 | 2,198,552 |
| 2021-11-16 | 545.00 | 550.00 | 536.00 | 549.00 | 420.41 | 1,647,341 |
| 2021-11-15 | 528.00 | 545.00 | 527.00 | 542.00 | 415.05 | 2,441,262 |
| 2021-11-12 | 526.00 | 530.00 | 518.00 | 523.00 | 400.50 | 1,573,524 |
| 2021-11-11 | 516.00 | 523.00 | 511.00 | 522.00 | 399.74 | 1,375,931 |
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.