Realtek Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 542.00 | 544.00 | 530.00 | 539.00 | 520.52 | 3,638,839 |
| 2026-04-23 | 569.00 | 575.00 | 535.00 | 542.00 | 523.41 | 6,485,277 |
| 2026-04-22 | 549.00 | 567.00 | 549.00 | 567.00 | 547.56 | 3,958,665 |
| 2026-04-21 | 538.00 | 560.00 | 538.00 | 551.00 | 532.10 | 4,345,467 |
| 2026-04-20 | 539.00 | 544.00 | 534.00 | 538.00 | 519.55 | 4,604,765 |
| 2026-04-17 | 531.00 | 538.00 | 528.00 | 531.00 | 512.79 | 3,286,128 |
| 2026-04-16 | 535.00 | 540.00 | 530.00 | 540.00 | 521.48 | 5,739,142 |
| 2026-04-15 | 527.00 | 530.00 | 522.00 | 525.00 | 507.00 | 3,394,791 |
| 2026-04-14 | 514.00 | 527.00 | 514.00 | 524.00 | 506.03 | 2,838,610 |
| 2026-04-13 | 510.00 | 525.00 | 500.00 | 525.00 | 507.00 | 3,675,679 |
| 2026-04-10 | 510.00 | 516.00 | 506.00 | 508.00 | 490.58 | 2,365,389 |
| 2026-04-09 | 506.00 | 512.00 | 502.00 | 512.00 | 494.44 | 2,924,273 |
| 2026-04-08 | 510.00 | 510.00 | 501.00 | 505.00 | 487.68 | 2,669,220 |
| 2026-04-07 | 493.00 | 503.00 | 490.50 | 499.00 | 481.89 | 2,431,188 |
| 2026-04-02 | 488.00 | 493.00 | 484.50 | 488.00 | 471.26 | 2,375,636 |
| 2026-04-01 | 491.50 | 491.50 | 480.50 | 484.50 | 467.88 | 2,503,620 |
| 2026-03-31 | 481.00 | 489.50 | 478.00 | 478.00 | 461.61 | 3,898,637 |
| 2026-03-30 | 488.00 | 492.50 | 481.00 | 488.00 | 471.26 | 2,763,737 |
| 2026-03-27 | 490.00 | 498.00 | 485.50 | 494.50 | 477.54 | 2,844,204 |
| 2026-03-26 | 488.50 | 495.00 | 485.00 | 489.00 | 472.23 | 1,943,326 |
| 2026-03-25 | 488.50 | 490.50 | 480.50 | 489.00 | 472.23 | 2,966,707 |
| 2026-03-24 | 479.50 | 484.00 | 474.50 | 480.50 | 464.02 | 1,900,271 |
| 2026-03-23 | 474.00 | 478.50 | 469.00 | 469.50 | 453.40 | 3,308,368 |
| 2026-03-20 | 473.50 | 481.50 | 472.50 | 479.50 | 463.06 | 14,257,482 |
| 2026-03-19 | 481.50 | 483.00 | 473.00 | 476.50 | 460.16 | 2,767,430 |
| 2026-03-18 | 485.00 | 485.00 | 476.50 | 482.00 | 465.47 | 2,563,860 |
| 2026-03-17 | 480.00 | 485.00 | 478.50 | 480.00 | 463.54 | 2,387,701 |
| 2026-03-16 | 477.50 | 480.00 | 472.50 | 480.00 | 463.54 | 2,246,554 |
| 2026-03-13 | 467.00 | 472.50 | 466.00 | 470.00 | 453.88 | 1,648,239 |
| 2026-03-12 | 469.00 | 479.00 | 466.50 | 473.00 | 456.78 | 3,093,384 |
| 2026-03-11 | 460.00 | 477.50 | 459.00 | 474.00 | 457.74 | 4,074,546 |
| 2026-03-10 | 471.00 | 473.50 | 453.50 | 460.00 | 444.23 | 5,328,249 |
| 2026-03-09 | 438.00 | 484.00 | 438.00 | 484.00 | 467.40 | 6,047,945 |
| 2026-03-06 | 456.00 | 465.00 | 453.00 | 463.00 | 447.12 | 1,781,666 |
| 2026-03-05 | 452.00 | 462.00 | 452.00 | 456.00 | 440.36 | 3,270,704 |
| 2026-03-04 | 454.50 | 456.00 | 445.00 | 445.00 | 429.74 | 4,187,201 |
| 2026-03-03 | 474.00 | 476.00 | 463.00 | 463.00 | 447.12 | 3,190,199 |
| 2026-03-02 | 481.50 | 481.50 | 472.00 | 477.50 | 461.12 | 3,020,535 |
| 2026-02-26 | 475.00 | 482.00 | 475.00 | 481.50 | 464.99 | 4,753,618 |
| 2026-02-25 | 476.00 | 481.50 | 474.00 | 474.50 | 458.23 | 2,767,254 |
| 2026-02-24 | 475.00 | 480.00 | 473.00 | 475.00 | 458.71 | 3,134,627 |
| 2026-02-23 | 498.00 | 498.00 | 469.00 | 476.00 | 459.68 | 5,454,978 |
| 2026-02-11 | 478.50 | 478.50 | 472.00 | 476.00 | 459.68 | 2,384,963 |
| 2026-02-10 | 470.50 | 480.00 | 470.50 | 478.50 | 462.09 | 1,719,972 |
| 2026-02-09 | 480.00 | 482.00 | 468.00 | 470.50 | 454.36 | 2,817,837 |
| 2026-02-06 | 459.50 | 474.50 | 457.00 | 472.50 | 456.30 | 3,880,894 |
| 2026-02-05 | 475.00 | 476.00 | 463.00 | 463.00 | 447.12 | 4,621,311 |
| 2026-02-04 | 485.00 | 486.00 | 475.50 | 476.00 | 459.68 | 4,220,497 |
| 2026-02-03 | 482.00 | 492.50 | 479.50 | 487.00 | 470.30 | 3,357,912 |
| 2026-02-02 | 483.50 | 487.50 | 470.00 | 475.00 | 458.71 | 3,157,454 |
| 2026-01-30 | 500.00 | 502.00 | 483.50 | 483.50 | 466.92 | 6,320,967 |
| 2026-01-29 | 484.00 | 518.00 | 483.00 | 511.00 | 493.48 | 7,588,568 |
| 2026-01-28 | 531.00 | 535.00 | 518.00 | 525.00 | 507.00 | 2,699,602 |
| 2026-01-27 | 523.00 | 532.00 | 518.00 | 530.00 | 511.82 | 3,414,290 |
| 2026-01-26 | 502.00 | 519.00 | 501.00 | 517.00 | 499.27 | 2,544,991 |
| 2026-01-23 | 513.00 | 519.00 | 506.00 | 507.00 | 489.61 | 3,012,846 |
| 2026-01-22 | 510.00 | 515.00 | 509.00 | 513.00 | 495.41 | 1,809,591 |
| 2026-01-21 | 513.00 | 514.00 | 502.00 | 502.00 | 484.78 | 2,687,297 |
| 2026-01-20 | 515.00 | 524.00 | 514.00 | 517.00 | 499.27 | 2,389,798 |
| 2026-01-19 | 509.00 | 522.00 | 501.00 | 515.00 | 497.34 | 3,672,402 |
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.