Realtek Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 532.00 | 536.00 | 523.00 | 529.00 | 486.73 | 3,189,150 |
| 2025-01-22 | 540.00 | 549.00 | 537.00 | 542.00 | 498.70 | 2,055,794 |
| 2025-01-21 | 534.00 | 544.00 | 534.00 | 540.00 | 496.86 | 1,268,968 |
| 2025-01-20 | 539.00 | 546.00 | 534.00 | 538.00 | 495.02 | 1,974,672 |
| 2025-01-17 | 525.00 | 544.00 | 525.00 | 538.00 | 495.02 | 2,625,914 |
| 2025-01-16 | 530.00 | 537.00 | 526.00 | 526.00 | 483.97 | 1,657,949 |
| 2025-01-15 | 517.00 | 523.00 | 513.00 | 521.00 | 479.37 | 1,576,384 |
| 2025-01-14 | 515.00 | 521.00 | 513.00 | 519.00 | 477.53 | 1,152,277 |
| 2025-01-13 | 521.00 | 525.00 | 507.00 | 515.00 | 473.85 | 2,762,298 |
| 2025-01-10 | 531.00 | 541.00 | 525.00 | 525.00 | 483.05 | 1,881,835 |
| 2025-01-09 | 538.00 | 543.00 | 527.00 | 529.00 | 486.73 | 3,090,780 |
| 2025-01-08 | 543.00 | 547.00 | 537.00 | 540.00 | 496.86 | 2,174,582 |
| 2025-01-07 | 540.00 | 547.00 | 537.00 | 543.00 | 499.62 | 2,306,281 |
| 2025-01-06 | 539.00 | 545.00 | 536.00 | 540.00 | 496.86 | 2,049,338 |
| 2025-01-03 | 549.00 | 552.00 | 533.00 | 537.00 | 494.10 | 2,904,931 |
| 2025-01-02 | 563.00 | 564.00 | 536.00 | 545.00 | 501.46 | 4,138,634 |
| 2024-12-31 | 557.00 | 568.00 | 551.00 | 568.00 | 522.62 | 5,483,924 |
| 2024-12-30 | 561.00 | 568.00 | 554.00 | 564.00 | 518.94 | 3,233,679 |
| 2024-12-27 | 552.00 | 565.00 | 548.00 | 558.00 | 513.42 | 1,810,083 |
| 2024-12-26 | 538.00 | 553.00 | 536.00 | 553.00 | 508.82 | 1,908,799 |
| 2024-12-25 | 534.00 | 535.00 | 526.00 | 535.00 | 492.26 | 650,144 |
| 2024-12-24 | 541.00 | 542.00 | 530.00 | 532.00 | 489.50 | 967,553 |
| 2024-12-23 | 539.00 | 542.00 | 535.00 | 537.00 | 494.10 | 1,497,229 |
| 2024-12-20 | 532.00 | 545.00 | 529.00 | 529.00 | 486.73 | 3,078,380 |
| 2024-12-19 | 539.00 | 542.00 | 529.00 | 535.00 | 492.26 | 2,616,237 |
| 2024-12-18 | 539.00 | 550.00 | 534.00 | 548.00 | 504.22 | 2,235,850 |
| 2024-12-17 | 537.00 | 554.00 | 535.00 | 545.00 | 501.46 | 4,597,245 |
| 2024-12-16 | 530.00 | 544.00 | 529.00 | 533.00 | 490.42 | 3,123,881 |
| 2024-12-13 | 522.00 | 535.00 | 522.00 | 534.00 | 491.34 | 1,866,236 |
| 2024-12-12 | 527.00 | 534.00 | 525.00 | 525.00 | 483.05 | 2,800,904 |
| 2024-12-11 | 516.00 | 537.00 | 516.00 | 527.00 | 484.89 | 3,736,444 |
| 2024-12-10 | 520.00 | 528.00 | 518.00 | 521.00 | 479.37 | 3,149,727 |
| 2024-12-09 | 528.00 | 534.00 | 518.00 | 519.00 | 477.53 | 3,634,043 |
| 2024-12-06 | 519.00 | 537.00 | 517.00 | 524.00 | 482.13 | 5,456,946 |
| 2024-12-05 | 508.00 | 516.00 | 507.00 | 513.00 | 472.01 | 1,480,635 |
| 2024-12-04 | 490.50 | 511.00 | 490.50 | 508.00 | 467.41 | 2,671,194 |
| 2024-12-03 | 499.00 | 504.00 | 489.00 | 490.00 | 450.85 | 1,780,982 |
| 2024-12-02 | 479.50 | 497.50 | 479.50 | 492.00 | 452.69 | 1,491,367 |
| 2024-11-29 | 472.00 | 480.50 | 468.00 | 476.00 | 437.97 | 1,855,624 |
| 2024-11-28 | 480.00 | 480.00 | 468.50 | 471.50 | 433.83 | 1,973,256 |
| 2024-11-27 | 485.00 | 485.00 | 477.50 | 477.50 | 439.35 | 1,365,054 |
| 2024-11-26 | 486.00 | 495.00 | 481.50 | 481.50 | 443.03 | 1,952,416 |
| 2024-11-25 | 490.00 | 497.00 | 488.00 | 488.00 | 449.01 | 2,622,514 |
| 2024-11-22 | 506.00 | 506.00 | 484.50 | 484.50 | 445.79 | 3,745,993 |
| 2024-11-21 | 494.00 | 508.00 | 493.50 | 500.00 | 460.05 | 3,735,388 |
| 2024-11-20 | 496.00 | 496.00 | 496.00 | 496.00 | 456.37 | 4,203,226 |
| 2024-11-19 | 499.00 | 510.00 | 496.50 | 503.00 | 462.81 | 5,096,414 |
| 2024-11-18 | 489.00 | 501.00 | 488.00 | 497.00 | 457.29 | 3,151,641 |
| 2024-11-15 | 488.00 | 501.00 | 487.50 | 488.00 | 449.01 | 1,605,558 |
| 2024-11-14 | 494.00 | 495.50 | 485.00 | 487.00 | 448.09 | 2,375,393 |
| 2024-11-13 | 489.00 | 499.00 | 489.00 | 495.00 | 455.45 | 1,587,878 |
| 2024-11-12 | 491.50 | 506.00 | 490.00 | 490.00 | 450.85 | 2,218,989 |
| 2024-11-11 | 497.00 | 502.00 | 492.00 | 499.00 | 459.13 | 1,208,408 |
| 2024-11-08 | 494.00 | 505.00 | 494.00 | 500.00 | 460.05 | 2,017,953 |
| 2024-11-07 | 485.00 | 498.50 | 485.00 | 495.00 | 455.45 | 1,723,907 |
| 2024-11-06 | 483.00 | 498.00 | 480.00 | 491.00 | 451.77 | 2,481,061 |
| 2024-11-05 | 482.00 | 484.50 | 477.00 | 479.50 | 441.19 | 1,249,772 |
| 2024-11-04 | 484.50 | 487.00 | 474.00 | 482.50 | 443.95 | 1,883,047 |
| 2024-11-01 | 453.00 | 489.00 | 452.00 | 486.00 | 447.17 | 4,405,869 |
| 2024-10-30 | 487.00 | 487.50 | 478.50 | 478.50 | 440.27 | 1,520,957 |
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.