Realtek Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 525.00 | 528.00 | 500.00 | 505.00 | 464.65 | 3,570,151 |
| 2025-04-30 | 521.00 | 527.00 | 518.00 | 524.00 | 482.13 | 1,692,205 |
| 2025-04-29 | 522.00 | 524.00 | 514.00 | 519.00 | 477.53 | 2,009,043 |
| 2025-04-28 | 525.00 | 531.00 | 519.00 | 524.00 | 482.13 | 1,056,518 |
| 2025-04-25 | 518.00 | 532.00 | 518.00 | 525.00 | 483.05 | 2,438,647 |
| 2025-04-24 | 516.00 | 518.00 | 506.00 | 506.00 | 465.57 | 1,287,105 |
| 2025-04-23 | 505.00 | 517.00 | 505.00 | 516.00 | 474.77 | 1,929,594 |
| 2025-04-22 | 508.00 | 510.00 | 496.00 | 496.00 | 456.37 | 1,347,186 |
| 2025-04-21 | 505.00 | 509.00 | 499.00 | 507.00 | 466.49 | 1,125,697 |
| 2025-04-18 | 513.00 | 513.00 | 499.50 | 505.00 | 464.65 | 1,852,341 |
| 2025-04-17 | 498.00 | 515.00 | 495.00 | 508.00 | 467.41 | 1,996,953 |
| 2025-04-16 | 498.00 | 508.00 | 495.00 | 499.00 | 459.13 | 2,194,364 |
| 2025-04-15 | 501.00 | 507.00 | 496.50 | 504.00 | 463.73 | 2,165,320 |
| 2025-04-14 | 516.00 | 517.00 | 500.00 | 500.00 | 460.05 | 3,923,020 |
| 2025-04-11 | 480.50 | 513.00 | 462.00 | 511.00 | 470.17 | 3,649,694 |
| 2025-04-10 | 484.00 | 484.00 | 484.00 | 484.00 | 445.33 | 544,145 |
| 2025-04-09 | 442.00 | 458.50 | 432.50 | 440.00 | 404.85 | 5,175,824 |
| 2025-04-08 | 439.00 | 465.00 | 436.00 | 450.50 | 414.51 | 4,818,346 |
| 2025-04-07 | 477.00 | 477.00 | 477.00 | 477.00 | 438.89 | 769,369 |
| 2025-04-02 | 526.00 | 542.00 | 526.00 | 530.00 | 487.65 | 2,355,138 |
| 2025-04-01 | 525.00 | 531.00 | 521.00 | 525.00 | 483.05 | 3,294,620 |
| 2025-03-31 | 537.00 | 541.00 | 523.00 | 523.00 | 481.21 | 3,016,576 |
| 2025-03-28 | 540.00 | 550.00 | 539.00 | 548.00 | 504.22 | 1,915,637 |
| 2025-03-27 | 554.00 | 556.00 | 545.00 | 545.00 | 501.46 | 1,906,887 |
| 2025-03-26 | 566.00 | 566.00 | 557.00 | 561.00 | 516.18 | 1,464,442 |
| 2025-03-25 | 560.00 | 567.00 | 558.00 | 562.00 | 517.10 | 2,262,083 |
| 2025-03-24 | 560.00 | 567.00 | 556.00 | 556.00 | 511.58 | 1,808,318 |
| 2025-03-21 | 550.00 | 562.00 | 549.00 | 560.00 | 515.26 | 2,380,849 |
| 2025-03-20 | 545.00 | 556.00 | 544.00 | 554.00 | 509.74 | 1,605,750 |
| 2025-03-19 | 547.00 | 549.00 | 539.00 | 541.00 | 497.78 | 1,291,152 |
| 2025-03-18 | 538.00 | 547.00 | 537.00 | 547.00 | 503.30 | 1,381,361 |
| 2025-03-17 | 542.00 | 544.00 | 534.00 | 535.00 | 492.26 | 1,430,267 |
| 2025-03-14 | 542.00 | 544.00 | 534.00 | 538.00 | 495.02 | 2,149,427 |
| 2025-03-13 | 555.00 | 557.00 | 538.00 | 538.00 | 495.02 | 1,607,691 |
| 2025-03-12 | 560.00 | 563.00 | 553.00 | 554.00 | 509.74 | 1,963,271 |
| 2025-03-11 | 544.00 | 562.00 | 540.00 | 560.00 | 515.26 | 4,931,470 |
| 2025-03-10 | 555.00 | 559.00 | 548.00 | 553.00 | 508.82 | 1,709,574 |
| 2025-03-07 | 553.00 | 563.00 | 552.00 | 555.00 | 510.66 | 1,775,439 |
| 2025-03-06 | 555.00 | 557.00 | 548.00 | 557.00 | 512.50 | 1,630,595 |
| 2025-03-05 | 551.00 | 562.00 | 550.00 | 555.00 | 510.66 | 2,364,413 |
| 2025-03-04 | 545.00 | 553.00 | 542.00 | 548.00 | 504.22 | 4,131,798 |
| 2025-03-03 | 556.00 | 556.00 | 546.00 | 555.00 | 510.66 | 2,006,209 |
| 2025-02-27 | 563.00 | 567.00 | 550.00 | 550.00 | 506.06 | 2,282,907 |
| 2025-02-26 | 559.00 | 564.00 | 552.00 | 562.00 | 517.10 | 2,528,304 |
| 2025-02-25 | 564.00 | 570.00 | 558.00 | 560.00 | 515.26 | 2,138,363 |
| 2025-02-24 | 561.00 | 568.00 | 560.00 | 568.00 | 522.62 | 1,862,236 |
| 2025-02-21 | 560.00 | 567.00 | 555.00 | 566.00 | 520.78 | 1,781,312 |
| 2025-02-20 | 554.00 | 560.00 | 550.00 | 555.00 | 510.66 | 1,494,522 |
| 2025-02-19 | 553.00 | 563.00 | 550.00 | 553.00 | 508.82 | 2,227,979 |
| 2025-02-18 | 550.00 | 552.00 | 546.00 | 551.00 | 506.98 | 1,072,546 |
| 2025-02-17 | 549.00 | 560.00 | 548.00 | 550.00 | 506.06 | 1,553,747 |
| 2025-02-14 | 555.00 | 557.00 | 544.00 | 548.00 | 504.22 | 2,419,954 |
| 2025-02-13 | 557.00 | 561.00 | 548.00 | 555.00 | 510.66 | 2,895,319 |
| 2025-02-12 | 560.00 | 568.00 | 556.00 | 557.00 | 512.50 | 2,291,341 |
| 2025-02-11 | 559.00 | 560.00 | 552.00 | 559.00 | 514.34 | 2,286,351 |
| 2025-02-10 | 552.00 | 560.00 | 547.00 | 557.00 | 512.50 | 3,546,594 |
| 2025-02-07 | 543.00 | 556.00 | 541.00 | 553.00 | 508.82 | 4,008,253 |
| 2025-02-06 | 555.00 | 564.00 | 535.00 | 539.00 | 495.94 | 7,057,186 |
| 2025-02-05 | 578.00 | 585.00 | 566.00 | 566.00 | 520.78 | 6,223,835 |
| 2025-02-04 | 536.00 | 576.00 | 536.00 | 569.00 | 523.54 | 6,536,901 |
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.