Realtek Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 572.00 | 578.00 | 567.00 | 572.00 | 526.30 | 1,125,524 |
| 2025-07-24 | 577.00 | 579.00 | 570.00 | 572.00 | 526.30 | 820,746 |
| 2025-07-23 | 588.00 | 593.00 | 573.00 | 575.00 | 529.06 | 2,012,130 |
| 2025-07-22 | 580.00 | 591.00 | 579.00 | 582.00 | 535.50 | 2,350,951 |
| 2025-07-21 | 584.00 | 585.00 | 574.00 | 577.00 | 530.90 | 1,504,295 |
| 2025-07-18 | 585.00 | 587.00 | 581.00 | 585.00 | 538.26 | 1,558,875 |
| 2025-07-17 | 581.00 | 585.00 | 579.00 | 584.00 | 537.34 | 1,229,510 |
| 2025-07-16 | 573.00 | 584.00 | 572.00 | 581.00 | 534.58 | 1,882,380 |
| 2025-07-15 | 577.00 | 579.00 | 573.00 | 573.00 | 527.22 | 1,072,051 |
| 2025-07-14 | 582.00 | 582.00 | 576.00 | 580.00 | 533.66 | 1,332,574 |
| 2025-07-11 | 578.00 | 581.00 | 576.00 | 578.00 | 531.82 | 1,389,428 |
| 2025-07-10 | 571.00 | 579.00 | 570.00 | 577.00 | 530.90 | 1,562,398 |
| 2025-07-09 | 560.00 | 575.00 | 560.00 | 574.00 | 528.14 | 1,552,655 |
| 2025-07-08 | 572.00 | 573.00 | 557.00 | 562.00 | 517.10 | 1,530,217 |
| 2025-07-07 | 581.00 | 581.00 | 566.00 | 569.00 | 523.54 | 1,469,411 |
| 2025-07-04 | 577.00 | 582.00 | 570.00 | 582.00 | 535.50 | 3,250,166 |
| 2025-07-03 | 580.00 | 583.00 | 570.00 | 575.00 | 529.06 | 1,792,509 |
| 2025-07-02 | 561.00 | 580.00 | 560.00 | 578.00 | 531.82 | 2,809,421 |
| 2025-07-01 | 567.00 | 569.00 | 558.00 | 561.00 | 516.18 | 1,760,128 |
| 2025-06-30 | 564.00 | 569.00 | 561.00 | 567.00 | 521.70 | 1,207,601 |
| 2025-06-27 | 556.00 | 568.00 | 556.00 | 564.00 | 518.94 | 1,350,239 |
| 2025-06-26 | 557.00 | 566.00 | 555.00 | 560.00 | 515.26 | 2,254,518 |
| 2025-06-25 | 556.00 | 564.00 | 556.00 | 559.00 | 514.34 | 1,999,784 |
| 2025-06-24 | 555.00 | 561.00 | 551.00 | 551.00 | 506.98 | 2,403,933 |
| 2025-06-23 | 542.00 | 549.00 | 539.00 | 545.00 | 501.46 | 2,660,696 |
| 2025-06-20 | 549.00 | 556.00 | 544.00 | 550.00 | 506.06 | 3,698,132 |
| 2025-06-19 | 580.00 | 590.00 | 553.00 | 556.00 | 511.58 | 5,637,603 |
| 2025-06-18 | 551.00 | 557.00 | 547.00 | 553.00 | 508.82 | 1,988,688 |
| 2025-06-17 | 555.00 | 560.00 | 552.00 | 557.00 | 512.50 | 1,874,660 |
| 2025-06-16 | 544.00 | 552.00 | 543.00 | 550.00 | 506.06 | 1,357,305 |
| 2025-06-13 | 549.00 | 553.00 | 546.00 | 550.00 | 506.06 | 1,618,154 |
| 2025-06-12 | 561.00 | 561.00 | 551.00 | 555.00 | 510.66 | 1,530,760 |
| 2025-06-11 | 557.00 | 563.00 | 555.00 | 562.00 | 517.10 | 1,127,153 |
| 2025-06-10 | 553.00 | 557.00 | 548.00 | 555.00 | 510.66 | 1,454,578 |
| 2025-06-09 | 545.00 | 552.00 | 542.00 | 550.00 | 506.06 | 1,576,840 |
| 2025-06-06 | 548.00 | 548.00 | 536.00 | 543.00 | 499.62 | 1,860,775 |
| 2025-06-05 | 540.00 | 552.00 | 539.00 | 546.00 | 502.38 | 2,786,664 |
| 2025-06-04 | 536.00 | 542.00 | 534.00 | 541.00 | 497.78 | 3,073,078 |
| 2025-06-03 | 526.00 | 543.00 | 523.00 | 543.00 | 499.62 | 3,279,122 |
| 2025-06-02 | 541.00 | 543.00 | 522.00 | 525.00 | 483.05 | 2,438,528 |
| 2025-05-29 | 545.00 | 546.00 | 532.00 | 541.00 | 497.78 | 4,640,578 |
| 2025-05-28 | 531.00 | 540.00 | 528.00 | 539.00 | 495.94 | 4,136,269 |
| 2025-05-27 | 525.00 | 529.00 | 519.00 | 521.00 | 479.37 | 2,922,110 |
| 2025-05-26 | 520.00 | 531.00 | 518.00 | 530.00 | 487.65 | 3,035,396 |
| 2025-05-23 | 533.00 | 533.00 | 517.00 | 518.00 | 476.61 | 2,249,832 |
| 2025-05-22 | 520.00 | 531.00 | 518.00 | 528.00 | 485.81 | 1,614,379 |
| 2025-05-21 | 525.00 | 526.00 | 519.00 | 525.00 | 483.05 | 1,320,842 |
| 2025-05-20 | 523.00 | 526.00 | 519.00 | 519.00 | 477.53 | 2,187,632 |
| 2025-05-19 | 514.00 | 519.00 | 513.00 | 513.00 | 472.01 | 1,389,220 |
| 2025-05-16 | 522.00 | 522.00 | 513.00 | 518.00 | 476.61 | 2,082,432 |
| 2025-05-15 | 521.00 | 527.00 | 516.00 | 517.00 | 475.69 | 2,925,230 |
| 2025-05-14 | 527.00 | 527.00 | 519.00 | 520.00 | 478.45 | 2,180,583 |
| 2025-05-13 | 523.00 | 533.00 | 518.00 | 520.00 | 478.45 | 2,879,589 |
| 2025-05-12 | 514.00 | 517.00 | 509.00 | 510.00 | 469.25 | 1,209,321 |
| 2025-05-09 | 511.00 | 517.00 | 508.00 | 513.00 | 472.01 | 2,033,665 |
| 2025-05-08 | 504.00 | 511.00 | 503.00 | 509.00 | 468.33 | 1,395,373 |
| 2025-05-07 | 505.00 | 511.00 | 498.50 | 503.00 | 462.81 | 2,190,258 |
| 2025-05-06 | 507.00 | 507.00 | 497.00 | 499.50 | 459.59 | 2,381,504 |
| 2025-05-05 | 508.00 | 508.00 | 492.00 | 499.00 | 459.13 | 3,091,723 |
| 2025-05-02 | 525.00 | 528.00 | 500.00 | 505.00 | 464.65 | 3,570,151 |
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.