Realtek Semiconductor Corp. (TPE:2379)
Taiwan · Delayed Price · Currency is TWD 509.00
-4.00 (-0.78%)
At close: Jan 16, 2026
Realtek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 519.00 | 519.00 | 506.00 | 509.00 | 509.00 | -0.78% | 3,347,027 |
| Jan 15, 2026 | 534.00 | 534.00 | 505.00 | 513.00 | 513.00 | -3.57% | 6,555,682 |
| Jan 14, 2026 | 564.00 | 564.00 | 525.00 | 532.00 | 532.00 | -7.64% | 9,230,892 |
| Jan 13, 2026 | 592.00 | 592.00 | 567.00 | 576.00 | 576.00 | 6.86% | 16,551,040 |
| Jan 12, 2026 | 513.00 | 558.00 | 513.00 | 539.00 | 539.00 | 5.69% | 4,499,719 |
| Jan 9, 2026 | 525.00 | 525.00 | 507.00 | 510.00 | 510.00 | -3.59% | 2,961,614 |
| Jan 8, 2026 | 532.00 | 532.00 | 525.00 | 529.00 | 529.00 | -0.19% | 2,753,494 |
| Jan 7, 2026 | 523.00 | 530.00 | 518.00 | 530.00 | 530.00 | 3.52% | 2,930,914 |
| Jan 6, 2026 | 500.00 | 515.00 | 494.50 | 512.00 | 512.00 | 3.75% | 2,853,778 |
| Jan 5, 2026 | 496.00 | 497.00 | 488.50 | 493.50 | 493.50 | 1.23% | 2,449,446 |
| Jan 2, 2026 | 494.50 | 497.00 | 487.50 | 487.50 | 487.50 | -0.31% | 3,519,948 |
| Dec 31, 2025 | 484.50 | 490.00 | 483.00 | 489.00 | 489.00 | 1.66% | 1,206,212 |
| Dec 30, 2025 | 485.50 | 485.50 | 480.00 | 481.00 | 481.00 | -0.62% | 1,026,999 |
| Dec 29, 2025 | 486.00 | 488.50 | 482.50 | 484.00 | 484.00 | -0.31% | 1,297,451 |
| Dec 26, 2025 | 492.00 | 492.00 | 485.50 | 485.50 | 485.50 | -1.02% | 1,554,463 |
| Dec 24, 2025 | 500.00 | 500.00 | 487.50 | 490.50 | 490.50 | 0.51% | 1,990,359 |
| Dec 23, 2025 | 494.00 | 496.50 | 487.00 | 488.00 | 488.00 | -0.81% | 1,678,421 |
| Dec 22, 2025 | 500.00 | 501.00 | 492.00 | 492.00 | 492.00 | -1.01% | 1,936,679 |
| Dec 19, 2025 | 507.00 | 508.00 | 497.00 | 497.00 | 497.00 | -1.97% | 3,295,050 |
| Dec 18, 2025 | 513.00 | 516.00 | 505.00 | 507.00 | 507.00 | -1.36% | 1,970,057 |
| Dec 17, 2025 | 516.00 | 519.00 | 510.00 | 514.00 | 514.00 | - | 2,194,391 |
| Dec 16, 2025 | 521.00 | 523.00 | 510.00 | 514.00 | 514.00 | -2.47% | 1,876,585 |
| Dec 15, 2025 | 523.00 | 528.00 | 520.00 | 527.00 | 527.00 | -0.19% | 1,542,129 |
| Dec 12, 2025 | 536.00 | 537.00 | 525.00 | 528.00 | 528.00 | -0.75% | 944,446 |
| Dec 11, 2025 | 542.00 | 543.00 | 528.00 | 532.00 | 532.00 | -1.30% | 1,271,792 |
| Dec 10, 2025 | 536.00 | 540.00 | 533.00 | 539.00 | 539.00 | 0.94% | 1,427,025 |
| Dec 9, 2025 | 535.00 | 535.00 | 528.00 | 534.00 | 534.00 | 0.19% | 926,253 |
| Dec 8, 2025 | 534.00 | 537.00 | 529.00 | 533.00 | 533.00 | - | 999,160 |
| Dec 5, 2025 | 529.00 | 533.00 | 524.00 | 533.00 | 533.00 | - | 1,214,118 |
| Dec 4, 2025 | 537.00 | 541.00 | 529.00 | 533.00 | 533.00 | -0.93% | 1,258,543 |
| Dec 3, 2025 | 542.00 | 544.00 | 536.00 | 538.00 | 538.00 | -0.74% | 1,775,265 |
| Dec 2, 2025 | 532.00 | 542.00 | 527.00 | 542.00 | 542.00 | 1.69% | 2,319,424 |
| Dec 1, 2025 | 526.00 | 533.00 | 522.00 | 533.00 | 533.00 | 2.30% | 2,152,828 |
| Nov 28, 2025 | 522.00 | 524.00 | 518.00 | 521.00 | 521.00 | - | 1,310,844 |
| Nov 27, 2025 | 524.00 | 524.00 | 512.00 | 521.00 | 521.00 | - | 2,068,044 |
| Nov 26, 2025 | 508.00 | 522.00 | 508.00 | 521.00 | 521.00 | 1.96% | 2,559,954 |
| Nov 25, 2025 | 506.00 | 513.00 | 503.00 | 511.00 | 511.00 | 0.59% | 2,225,215 |
| Nov 24, 2025 | 515.00 | 516.00 | 494.00 | 508.00 | 508.00 | 2.01% | 5,880,161 |
| Nov 21, 2025 | 495.00 | 501.00 | 490.00 | 498.00 | 498.00 | 0.30% | 2,331,094 |
| Nov 20, 2025 | 494.00 | 497.50 | 490.00 | 496.50 | 496.50 | 1.64% | 1,688,148 |
| Nov 19, 2025 | 498.50 | 498.50 | 485.00 | 488.50 | 488.50 | -1.01% | 2,191,725 |
| Nov 18, 2025 | 497.50 | 499.50 | 490.00 | 493.50 | 493.50 | -0.80% | 2,614,224 |
| Nov 17, 2025 | 501.00 | 505.00 | 497.50 | 497.50 | 497.50 | -1.09% | 1,970,144 |
| Nov 14, 2025 | 497.00 | 510.00 | 495.00 | 503.00 | 503.00 | 1.41% | 2,747,258 |
| Nov 13, 2025 | 491.00 | 499.50 | 486.50 | 496.00 | 496.00 | -0.10% | 1,822,982 |
| Nov 12, 2025 | 497.00 | 501.00 | 495.00 | 496.50 | 496.50 | -0.90% | 1,592,645 |
| Nov 11, 2025 | 505.00 | 509.00 | 498.50 | 501.00 | 501.00 | -0.20% | 2,040,303 |
| Nov 10, 2025 | 513.00 | 513.00 | 502.00 | 502.00 | 502.00 | -0.79% | 1,661,425 |
| Nov 7, 2025 | 503.00 | 510.00 | 498.50 | 506.00 | 506.00 | 0.20% | 1,646,578 |
| Nov 6, 2025 | 506.00 | 507.00 | 501.00 | 505.00 | 505.00 | 0.40% | 1,243,311 |