Realtek Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 774.00 | 793.00 | 771.00 | 778.00 | 778.00 | 3,730,817 |
| 2026-10-15 | 767.00 | 779.00 | 760.00 | 764.00 | 764.00 | 3,003,823 |
| 2026-10-14 | 768.00 | 779.00 | 754.00 | 778.00 | 778.00 | 2,766,252 |
| 2026-10-13 | 734.00 | 760.00 | 728.00 | 758.00 | 758.00 | 2,312,314 |
| 2026-10-12 | 738.00 | 746.00 | 730.00 | 746.00 | 746.00 | 1,497,547 |
| 2026-10-08 | 736.00 | 750.00 | 736.00 | 749.00 | 749.00 | 1,140,198 |
| 2026-10-07 | 755.00 | 755.00 | 737.00 | 741.00 | 741.00 | 1,322,020 |
| 2026-10-06 | 755.00 | 757.00 | 747.00 | 755.00 | 755.00 | 1,529,707 |
| 2026-10-05 | 760.00 | 766.00 | 747.00 | 755.00 | 755.00 | 2,005,132 |
| 2026-10-02 | 765.00 | 765.00 | 750.00 | 754.00 | 754.00 | 1,557,950 |
| 2026-10-01 | 753.00 | 769.00 | 751.00 | 762.00 | 762.00 | 3,097,550 |
| 2026-09-30 | 763.00 | 767.00 | 750.00 | 760.00 | 760.00 | 2,015,091 |
| 2026-09-29 | 715.00 | 778.00 | 715.00 | 760.00 | 760.00 | 2,955,386 |
| 2026-09-24 | 745.00 | 753.00 | 725.00 | 749.00 | 749.00 | 2,740,590 |
| 2026-09-23 | 768.00 | 794.00 | 752.00 | 761.00 | 761.00 | 4,717,127 |
| 2026-09-22 | 750.00 | 764.00 | 746.00 | 755.00 | 755.00 | 3,570,307 |
| 2026-09-21 | 733.00 | 743.00 | 724.00 | 740.00 | 740.00 | 2,848,592 |
| 2026-09-18 | 724.00 | 728.00 | 716.00 | 727.00 | 727.00 | 2,484,158 |
Page 1 of 1 · 18 trading days
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.