Realtek Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 481.00 | 486.00 | 476.50 | 484.00 | 445.33 | 1,979,650 |
| 2024-10-28 | 488.50 | 490.50 | 481.50 | 483.00 | 444.41 | 1,294,150 |
| 2024-10-25 | 485.50 | 491.00 | 484.00 | 489.50 | 450.39 | 2,051,675 |
| 2024-10-24 | 480.00 | 491.00 | 478.00 | 483.00 | 444.41 | 4,307,901 |
| 2024-10-23 | 478.00 | 480.50 | 471.50 | 473.50 | 435.67 | 2,635,929 |
| 2024-10-22 | 477.00 | 483.00 | 474.00 | 481.00 | 442.57 | 2,492,576 |
| 2024-10-21 | 470.50 | 476.00 | 468.50 | 476.00 | 437.97 | 2,187,998 |
| 2024-10-18 | 473.00 | 478.00 | 464.00 | 465.00 | 427.85 | 2,814,409 |
| 2024-10-17 | 475.00 | 478.00 | 463.00 | 467.00 | 429.69 | 5,218,324 |
| 2024-10-16 | 479.00 | 480.00 | 473.50 | 477.50 | 439.35 | 2,980,002 |
| 2024-10-15 | 488.00 | 492.00 | 484.00 | 489.50 | 450.39 | 1,226,220 |
| 2024-10-14 | 484.00 | 489.50 | 483.00 | 485.00 | 446.25 | 876,467 |
| 2024-10-11 | 480.00 | 489.00 | 478.00 | 483.50 | 444.87 | 1,149,217 |
| 2024-10-09 | 480.00 | 492.00 | 478.50 | 480.00 | 441.65 | 2,529,385 |
| 2024-10-08 | 475.00 | 479.00 | 472.00 | 474.00 | 436.13 | 2,628,833 |
| 2024-10-07 | 477.50 | 483.50 | 472.50 | 479.50 | 441.19 | 1,883,645 |
| 2024-10-04 | 472.00 | 484.50 | 472.00 | 481.00 | 442.57 | 3,040,819 |
| 2024-10-01 | 471.50 | 479.00 | 471.00 | 473.50 | 435.67 | 2,085,797 |
| 2024-09-30 | 488.00 | 489.50 | 471.00 | 471.00 | 433.37 | 2,882,337 |
| 2024-09-27 | 497.00 | 497.00 | 490.00 | 494.00 | 454.53 | 2,583,983 |
| 2024-09-26 | 487.00 | 495.50 | 487.00 | 491.00 | 451.77 | 2,895,668 |
| 2024-09-25 | 485.00 | 494.50 | 479.00 | 490.00 | 450.85 | 3,396,504 |
| 2024-09-24 | 480.50 | 482.50 | 472.00 | 481.00 | 442.57 | 1,802,851 |
| 2024-09-23 | 474.50 | 481.00 | 471.00 | 480.50 | 442.11 | 2,317,767 |
| 2024-09-20 | 476.00 | 478.00 | 468.50 | 470.00 | 432.45 | 4,643,449 |
| 2024-09-19 | 467.00 | 474.00 | 463.50 | 473.00 | 435.21 | 2,602,674 |
| 2024-09-18 | 472.00 | 472.50 | 463.00 | 465.00 | 427.85 | 4,023,867 |
| 2024-09-16 | 488.50 | 488.50 | 462.50 | 468.00 | 430.61 | 7,039,032 |
| 2024-09-13 | 508.00 | 510.00 | 500.00 | 506.00 | 465.57 | 1,273,107 |
| 2024-09-12 | 510.00 | 512.00 | 501.00 | 509.00 | 468.33 | 1,115,138 |
| 2024-09-11 | 491.00 | 501.00 | 490.00 | 495.50 | 455.91 | 1,046,487 |
| 2024-09-10 | 496.00 | 500.00 | 486.50 | 489.00 | 449.93 | 1,725,156 |
| 2024-09-09 | 493.50 | 500.00 | 492.00 | 495.00 | 455.45 | 1,940,429 |
| 2024-09-06 | 490.00 | 510.00 | 488.50 | 504.00 | 463.73 | 2,010,304 |
| 2024-09-05 | 499.00 | 502.00 | 488.50 | 488.50 | 449.47 | 3,489,933 |
| 2024-09-04 | 510.00 | 522.00 | 498.50 | 510.00 | 454.99 | 2,389,420 |
| 2024-09-03 | 535.00 | 542.00 | 531.00 | 533.00 | 475.51 | 1,525,217 |
| 2024-09-02 | 539.00 | 544.00 | 536.00 | 537.00 | 479.08 | 815,578 |
| 2024-08-30 | 537.00 | 543.00 | 535.00 | 535.00 | 477.29 | 2,105,706 |
| 2024-08-29 | 525.00 | 542.00 | 525.00 | 537.00 | 479.08 | 985,289 |
| 2024-08-28 | 536.00 | 539.00 | 524.00 | 532.00 | 474.62 | 895,429 |
| 2024-08-27 | 534.00 | 541.00 | 532.00 | 535.00 | 477.29 | 963,179 |
| 2024-08-26 | 544.00 | 544.00 | 535.00 | 537.00 | 479.08 | 911,297 |
| 2024-08-23 | 540.00 | 545.00 | 533.00 | 540.00 | 481.76 | 1,544,337 |
| 2024-08-22 | 537.00 | 553.00 | 537.00 | 545.00 | 486.22 | 1,141,530 |
| 2024-08-21 | 542.00 | 548.00 | 536.00 | 537.00 | 479.08 | 1,340,753 |
| 2024-08-20 | 554.00 | 558.00 | 546.00 | 547.00 | 488.00 | 1,545,309 |
| 2024-08-19 | 526.00 | 556.00 | 526.00 | 550.00 | 490.68 | 3,445,805 |
| 2024-08-16 | 526.00 | 534.00 | 523.00 | 526.00 | 469.27 | 1,912,247 |
| 2024-08-15 | 530.00 | 530.00 | 517.00 | 517.00 | 461.24 | 1,361,577 |
| 2024-08-14 | 524.00 | 532.00 | 520.00 | 529.00 | 471.94 | 2,259,703 |
| 2024-08-13 | 514.00 | 523.00 | 510.00 | 518.00 | 462.13 | 1,214,049 |
| 2024-08-12 | 502.00 | 514.00 | 502.00 | 509.00 | 454.10 | 1,142,786 |
| 2024-08-09 | 498.00 | 512.00 | 492.00 | 499.50 | 445.62 | 2,020,626 |
| 2024-08-08 | 487.00 | 495.00 | 486.00 | 487.00 | 434.47 | 2,540,411 |
| 2024-08-07 | 475.00 | 493.00 | 475.00 | 489.00 | 436.26 | 2,001,534 |
| 2024-08-06 | 479.50 | 480.00 | 452.00 | 463.50 | 413.51 | 2,675,706 |
| 2024-08-05 | 480.00 | 481.00 | 454.00 | 465.00 | 414.85 | 3,069,856 |
| 2024-08-02 | 506.00 | 519.00 | 500.00 | 500.00 | 446.07 | 2,278,990 |
| 2024-08-01 | 521.00 | 526.00 | 513.00 | 517.00 | 461.24 | 2,162,726 |
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.