Realtek Semiconductor Corp. (LUX:RTKSM)
Luxembourg flag Luxembourg · Delayed Price · Currency is EUR · Price in USD
70.00
+0.50 (0.72%)
At close: Oct 21, 2025

Realtek Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202570.0070.0070.0070.0070.000.72%-
Oct 20, 202569.5069.5069.5069.5069.50--
Oct 17, 202569.5069.5069.5069.5069.50-0.71%-
Oct 16, 202570.0070.0070.0070.0070.000.72%-
Oct 15, 202569.5069.5069.5069.5069.50-1.42%-
Oct 14, 202570.5070.5070.5070.5070.50-0.70%-
Oct 13, 202571.0071.0071.0071.0071.00-2.07%-
Oct 9, 202572.5072.5072.5072.5072.500.69%-
Oct 8, 202572.0072.0072.0072.0072.000.70%-
Oct 7, 202571.5071.5071.5071.5071.502.14%-
Oct 3, 202570.0070.0070.0070.0070.001.45%-
Oct 2, 202569.0069.0069.0069.0069.000.73%-
Oct 1, 202568.5068.5068.5068.5068.50-5.52%-
Sep 30, 202572.5072.5072.5072.5072.502.11%-
Sep 26, 202571.0071.0071.0071.0071.000.71%-
Sep 25, 202570.5070.5070.5070.5070.50-2.08%-
Sep 24, 202572.0072.0072.0072.0072.000.70%-
Sep 23, 202571.5071.5071.5071.5071.50-0.69%-
Sep 22, 202572.0072.0072.0072.0072.00--
Sep 19, 202572.0072.0072.0072.0072.00--
Sep 18, 202572.0072.0072.0072.0072.00-0.69%-
Sep 17, 202572.5072.5072.5072.5072.50--
Sep 16, 202572.5072.5072.5072.5072.504.32%-
Sep 15, 202569.5069.5069.5069.5069.50--
Sep 12, 202569.5069.5069.5069.5069.50--
Sep 11, 202569.5069.5069.5069.5069.502.96%-
Sep 10, 202567.5067.5067.5067.5067.50-5.59%-
Sep 9, 202571.5071.5071.5071.5071.50-0.69%-
Sep 8, 202569.3869.3869.3872.0069.381.41%-
Sep 5, 202568.4268.4268.4271.0068.422.16%-
Sep 4, 202566.9766.9766.9769.5066.97-1.42%-
Sep 3, 202567.9467.9467.9470.5067.94-0.70%-
Sep 2, 202568.4268.4268.4271.0068.420.71%-
Sep 1, 202567.9467.9467.9470.5067.940.71%-
Aug 29, 202567.4667.4667.4670.0067.46-2.10%-
Aug 28, 202568.9068.9068.9071.5068.900.70%-
Aug 27, 202568.4268.4268.4271.0068.42--
Aug 26, 202568.4268.4268.4271.0068.421.43%-
Aug 25, 202567.4667.4667.4670.0067.462.19%-
Aug 22, 202566.0166.0166.0168.5066.01-0.72%-
Aug 21, 202566.4966.4966.4969.0066.49--
Aug 20, 202566.4966.4966.4969.0066.49-2.13%-
Aug 19, 202567.9467.9467.9470.5067.94-2.08%-
Aug 18, 202569.3869.3869.3872.0069.38--
Aug 15, 202569.3869.3869.3872.0069.38--
Aug 14, 202569.3869.3869.3872.0069.380.70%-
Aug 13, 202568.9068.9068.9071.5068.900.70%-
Aug 12, 202568.4268.4268.4271.0068.42--
Aug 11, 202568.4268.4268.4271.0068.42-1.39%-
Aug 8, 202569.3869.3869.3872.0069.38--