Realtek Semiconductor Corp. (LUX:RTKSM)
Luxembourg flag Luxembourg · Delayed Price · Currency is EUR · Price in USD
69.00
0.00 (0.00%)
At close: Aug 21, 2025

Realtek Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202568.5068.5068.5068.5068.50-0.72%-
Aug 21, 202569.0069.0069.0069.0069.00--
Aug 20, 202569.0069.0069.0069.0069.00-2.13%-
Aug 19, 202570.5070.5070.5070.5070.50-2.08%-
Aug 18, 202572.0072.0072.0072.0072.00--
Aug 15, 202572.0072.0072.0072.0072.00--
Aug 14, 202572.0072.0072.0072.0072.000.70%-
Aug 13, 202571.5071.5071.5071.5071.500.70%-
Aug 12, 202571.0071.0071.0071.0071.00--
Aug 11, 202571.0071.0071.0071.0071.00-1.39%-
Aug 8, 202572.0072.0072.0072.0072.00--
Aug 7, 202572.0072.0072.0072.0072.00--
Aug 6, 202572.0072.0072.0072.0072.00-3.36%-
Aug 5, 202574.5074.5074.5074.5074.502.05%-
Aug 4, 202573.0073.0073.0073.0073.00-0.68%-
Aug 1, 202573.5073.5073.5073.5073.50-4.55%-
Jul 31, 202577.0077.0077.0077.0077.00-0.65%-
Jul 30, 202577.5077.5077.5077.5077.50--
Jul 29, 202577.5077.5077.5077.5077.50--
Jul 28, 202577.5077.5077.5077.5077.50--
Jul 25, 202577.5077.5077.5077.5077.50-0.64%-
Jul 24, 202578.0078.0078.0078.0078.00-0.64%-
Jul 23, 202578.5078.5078.5078.5078.50-0.63%-
Jul 22, 202579.0079.0079.0079.0079.000.64%-
Jul 21, 202578.5078.5078.5078.5078.50-1.26%-
Jul 18, 202579.5079.5079.5079.5079.50--
Jul 17, 202579.5079.5079.5079.5079.501.27%-
Jul 16, 202578.5078.5078.5078.5078.500.64%-
Jul 15, 202578.0078.0078.0078.0078.00-1.27%-
Jul 14, 202579.0079.0079.0079.0079.00--
Jul 11, 202579.0079.0079.0079.0079.00--
Jul 10, 202579.0079.0079.0079.0079.000.64%-
Jul 9, 202578.5078.5078.5078.5078.501.95%-
Jul 8, 202577.0077.0077.0077.0077.00-1.91%-
Jul 7, 202578.5078.5078.5078.5078.50-2.48%-
Jul 4, 202580.5080.5080.5080.5080.501.26%-
Jul 3, 202579.5079.5079.5079.5079.50--
Jul 2, 202579.5079.5079.5079.5079.503.92%-
Jul 1, 202576.5076.5076.5076.5076.50-1.29%-
Jun 30, 202577.5077.5077.5077.5077.50--
Jun 27, 202577.5077.5077.5077.5077.500.65%-
Jun 26, 202577.0077.0077.0077.0077.001.32%-
Jun 25, 202576.0076.0076.0076.0076.002.01%-
Jun 24, 202574.5074.5074.5074.5074.501.36%-
Jun 23, 202573.5073.5073.5073.5073.50-1.34%-
Jun 20, 202574.5074.5074.5074.5074.50-0.67%-
Jun 19, 202575.0075.0075.0075.0075.00--
Jun 18, 202575.0075.0075.0075.0075.00-0.66%-
Jun 17, 202575.5075.5075.5075.5075.500.67%-
Jun 16, 202575.0075.0075.0075.0075.000.67%-