Realtek Semiconductor Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	516.00	523.00	511.00	522.00	399.74	1,375,931
2021-11-10	515.00	525.00	511.00	519.00	397.44	2,264,520
2021-11-09	508.00	521.00	506.00	511.00	391.31	2,294,327
2021-11-08	502.00	505.00	497.50	505.00	386.72	1,022,047
2021-11-05	488.00	504.00	488.00	499.50	382.51	2,691,026
2021-11-04	496.50	496.50	481.50	485.50	371.78	1,549,041
2021-11-03	498.00	498.00	484.50	489.50	374.85	1,497,411
2021-11-02	503.00	505.00	491.00	491.50	376.38	2,238,831
2021-11-01	503.00	509.00	492.00	500.00	382.89	2,986,697
2021-10-29	502.00	504.00	494.00	499.00	382.12	2,396,974
2021-10-28	495.50	504.00	494.00	500.00	382.89	1,953,306
2021-10-27	490.00	502.00	486.50	500.00	382.89	2,148,320
2021-10-26	486.00	492.50	483.50	487.00	372.93	2,128,631
2021-10-25	481.00	495.00	478.00	486.00	372.17	3,318,712
2021-10-22	475.00	478.00	469.00	475.00	363.74	1,325,423
2021-10-21	473.00	485.00	473.00	474.00	362.98	1,905,110
2021-10-20	480.00	486.00	474.50	475.00	363.74	2,106,073
2021-10-19	468.50	481.50	465.00	478.00	366.04	2,366,019
2021-10-18	474.00	477.00	460.00	462.00	353.79	1,660,422
2021-10-15	466.50	476.00	465.00	469.00	359.15	2,855,671
2021-10-14	458.00	464.00	453.00	461.50	353.41	2,662,676

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.