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 |
| 2026-09-17 | 726.00 | 731.00 | 715.00 | 715.00 | 715.00 | 3,038,020 |
| 2026-09-16 | 711.00 | 726.00 | 711.00 | 720.00 | 720.00 | 2,483,824 |
| 2026-09-15 | 717.00 | 717.00 | 703.00 | 703.00 | 703.00 | 1,822,553 |
| 2026-09-14 | 690.00 | 732.00 | 686.00 | 713.00 | 713.00 | 2,634,728 |
| 2026-09-11 | 691.00 | 704.00 | 688.00 | 704.00 | 704.00 | 1,935,126 |
| 2026-09-10 | 705.00 | 717.00 | 693.00 | 696.00 | 696.00 | 2,744,349 |
| 2026-09-09 | 699.00 | 733.00 | 698.00 | 705.00 | 705.00 | 2,981,231 |
| 2026-09-08 | 717.00 | 721.00 | 680.00 | 692.00 | 692.00 | 4,649,170 |
| 2026-09-07 | 720.00 | 738.00 | 706.00 | 729.00 | 704.00 | 2,699,494 |
| 2026-09-04 | 710.00 | 725.00 | 706.00 | 713.00 | 688.55 | 1,365,161 |
| 2026-09-03 | 752.00 | 752.00 | 707.00 | 707.00 | 682.75 | 2,756,710 |
| 2026-09-02 | 742.00 | 774.00 | 736.00 | 744.00 | 718.49 | 2,768,449 |
| 2026-09-01 | 723.00 | 753.00 | 723.00 | 744.00 | 718.49 | 2,534,544 |
| 2026-08-31 | 724.00 | 724.00 | 709.00 | 721.00 | 696.27 | 2,871,057 |
| 2026-08-28 | 730.00 | 733.00 | 721.00 | 722.00 | 697.24 | 1,100,808 |
| 2026-08-27 | 739.00 | 744.00 | 720.00 | 730.00 | 704.97 | 1,833,431 |
| 2026-08-26 | 729.00 | 738.00 | 722.00 | 734.00 | 708.83 | 1,023,901 |
| 2026-08-25 | 713.00 | 730.00 | 707.00 | 730.00 | 704.97 | 1,765,892 |
| 2026-08-24 | 713.00 | 725.00 | 706.00 | 716.00 | 691.45 | 899,097 |
| 2026-08-21 | 703.00 | 729.00 | 703.00 | 714.00 | 689.51 | 1,845,367 |
| 2026-08-20 | 742.00 | 745.00 | 696.00 | 703.00 | 678.89 | 4,848,328 |
| 2026-08-19 | 696.00 | 746.00 | 692.00 | 738.00 | 712.69 | 3,847,252 |
| 2026-08-18 | 710.00 | 723.00 | 690.00 | 707.00 | 682.75 | 2,312,754 |
| 2026-08-17 | 712.00 | 725.00 | 706.00 | 717.00 | 692.41 | 2,547,994 |
| 2026-08-14 | 752.00 | 759.00 | 721.00 | 721.00 | 696.27 | 2,479,496 |
| 2026-08-13 | 775.00 | 775.00 | 750.00 | 758.00 | 732.01 | 1,971,694 |
| 2026-08-12 | 772.00 | 776.00 | 760.00 | 766.00 | 739.73 | 1,437,614 |
| 2026-08-11 | 758.00 | 780.00 | 758.00 | 772.00 | 745.53 | 2,282,530 |
| 2026-08-10 | 752.00 | 764.00 | 746.00 | 758.00 | 732.01 | 2,551,860 |
| 2026-08-07 | 737.00 | 764.00 | 733.00 | 750.00 | 724.28 | 2,884,146 |
| 2026-08-06 | 746.00 | 751.00 | 730.00 | 744.00 | 718.49 | 2,322,399 |
| 2026-08-05 | 762.00 | 770.00 | 745.00 | 751.00 | 725.25 | 3,684,319 |
| 2026-08-04 | 691.00 | 725.00 | 674.00 | 723.00 | 698.21 | 4,106,973 |
| 2026-08-03 | 666.00 | 719.00 | 656.00 | 704.00 | 679.86 | 5,572,750 |
| 2026-07-31 | 752.00 | 758.00 | 655.00 | 683.00 | 659.58 | 12,963,926 |
| 2026-07-30 | 730.00 | 745.00 | 686.00 | 697.00 | 673.10 | 5,746,217 |
| 2026-07-29 | 742.00 | 777.00 | 715.00 | 738.00 | 712.69 | 5,489,850 |
| 2026-07-28 | 741.00 | 755.00 | 727.00 | 731.00 | 705.93 | 3,227,618 |
| 2026-07-27 | 754.00 | 783.00 | 745.00 | 762.00 | 735.87 | 4,712,538 |
| 2026-07-24 | 736.00 | 765.00 | 731.00 | 744.00 | 718.49 | 3,108,292 |
| 2026-07-23 | 736.00 | 748.00 | 726.00 | 745.00 | 719.45 | 3,340,772 |
| 2026-07-22 | 749.00 | 760.00 | 734.00 | 743.00 | 717.52 | 4,298,299 |
Page 1 of 21 · 1,216 trading daysOlder →
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.