Realtek Semiconductor Corp. (TPE:2379)
Taiwan · Delayed Price · Currency is TWD 559.00
+14.00 (2.57%)
Aug 5, 2025, 2:38 PM CST
Realtek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 552.00 | 562.00 | 548.00 | 559.00 | 559.00 | 2.57% | 3,263,839 |
| Aug 4, 2025 | 537.00 | 552.00 | 524.00 | 545.00 | 545.00 | -0.91% | 2,298,329 |
| Aug 1, 2025 | 563.00 | 565.00 | 550.00 | 550.00 | 550.00 | -4.35% | 4,180,447 |
| Jul 31, 2025 | 573.00 | 580.00 | 570.00 | 575.00 | 575.00 | -0.35% | 1,275,326 |
| Jul 30, 2025 | 576.00 | 579.00 | 570.00 | 577.00 | 577.00 | 0.17% | 976,767 |
| Jul 29, 2025 | 576.00 | 581.00 | 571.00 | 576.00 | 576.00 | - | 1,318,378 |
| Jul 28, 2025 | 578.00 | 578.00 | 570.00 | 576.00 | 576.00 | 0.70% | 788,767 |
| Jul 25, 2025 | 572.00 | 578.00 | 567.00 | 572.00 | 572.00 | - | 1,140,569 |
| Jul 24, 2025 | 577.00 | 579.00 | 570.00 | 572.00 | 572.00 | -0.52% | 838,318 |
| Jul 23, 2025 | 588.00 | 593.00 | 573.00 | 575.00 | 575.00 | -1.20% | 2,045,376 |
| Jul 22, 2025 | 580.00 | 591.00 | 579.00 | 582.00 | 582.00 | 0.87% | 2,400,798 |
| Jul 21, 2025 | 584.00 | 585.00 | 574.00 | 577.00 | 577.00 | -1.37% | 1,532,692 |
| Jul 18, 2025 | 585.00 | 587.00 | 581.00 | 585.00 | 585.00 | 0.17% | 1,579,748 |
| Jul 17, 2025 | 581.00 | 585.00 | 579.00 | 584.00 | 584.00 | 0.52% | 1,248,300 |
| Jul 16, 2025 | 573.00 | 584.00 | 572.00 | 581.00 | 581.00 | 1.40% | 1,929,335 |
| Jul 15, 2025 | 577.00 | 579.00 | 573.00 | 573.00 | 573.00 | -1.21% | 1,091,380 |
| Jul 14, 2025 | 582.00 | 582.00 | 576.00 | 580.00 | 580.00 | 0.35% | 1,349,347 |
| Jul 11, 2025 | 578.00 | 581.00 | 576.00 | 578.00 | 578.00 | 0.17% | 1,409,910 |
| Jul 10, 2025 | 571.00 | 579.00 | 570.00 | 577.00 | 577.00 | 0.52% | 1,580,132 |
| Jul 9, 2025 | 560.00 | 575.00 | 560.00 | 574.00 | 574.00 | 2.14% | 1,573,706 |
| Jul 8, 2025 | 572.00 | 573.00 | 557.00 | 562.00 | 562.00 | -1.23% | 1,558,930 |
| Jul 7, 2025 | 581.00 | 581.00 | 566.00 | 569.00 | 569.00 | -2.23% | 1,495,397 |
| Jul 4, 2025 | 577.00 | 582.00 | 570.00 | 582.00 | 582.00 | 1.22% | 3,285,691 |
| Jul 3, 2025 | 580.00 | 583.00 | 570.00 | 575.00 | 575.00 | -0.52% | 1,819,011 |
| Jul 2, 2025 | 561.00 | 580.00 | 560.00 | 578.00 | 578.00 | 3.03% | 2,862,095 |
| Jul 1, 2025 | 567.00 | 569.00 | 558.00 | 561.00 | 561.00 | -1.06% | 1,794,091 |
| Jun 30, 2025 | 564.00 | 569.00 | 561.00 | 567.00 | 567.00 | 0.53% | 1,224,752 |
| Jun 27, 2025 | 556.00 | 568.00 | 556.00 | 564.00 | 564.00 | 0.71% | 1,382,676 |
| Jun 26, 2025 | 557.00 | 566.00 | 555.00 | 560.00 | 560.00 | 0.18% | 2,276,744 |
| Jun 25, 2025 | 556.00 | 564.00 | 556.00 | 559.00 | 559.00 | 1.45% | 2,029,259 |
| Jun 24, 2025 | 555.00 | 561.00 | 551.00 | 551.00 | 551.00 | 1.10% | 2,436,003 |
| Jun 23, 2025 | 542.00 | 549.00 | 539.00 | 545.00 | 545.00 | -0.91% | 2,685,103 |
| Jun 20, 2025 | 549.00 | 556.00 | 544.00 | 550.00 | 550.00 | -1.08% | 3,732,188 |
| Jun 19, 2025 | 580.00 | 590.00 | 553.00 | 556.00 | 556.00 | 0.54% | 5,713,324 |
| Jun 18, 2025 | 551.00 | 557.00 | 547.00 | 553.00 | 553.00 | -0.72% | 2,011,144 |
| Jun 17, 2025 | 555.00 | 560.00 | 552.00 | 557.00 | 557.00 | 1.27% | 1,904,150 |
| Jun 16, 2025 | 544.00 | 552.00 | 543.00 | 550.00 | 550.00 | - | 1,373,889 |
| Jun 13, 2025 | 549.00 | 553.00 | 546.00 | 550.00 | 550.00 | -0.90% | 1,637,642 |
| Jun 12, 2025 | 561.00 | 561.00 | 551.00 | 555.00 | 555.00 | -1.25% | 1,556,174 |
| Jun 11, 2025 | 557.00 | 563.00 | 555.00 | 562.00 | 562.00 | 1.26% | 1,164,149 |
| Jun 10, 2025 | 553.00 | 557.00 | 548.00 | 555.00 | 555.00 | 0.91% | 1,492,764 |
| Jun 9, 2025 | 545.00 | 552.00 | 542.00 | 550.00 | 550.00 | 1.29% | 1,613,178 |
| Jun 6, 2025 | 548.00 | 548.00 | 536.00 | 543.00 | 543.00 | -0.55% | 1,881,925 |
| Jun 5, 2025 | 540.00 | 552.00 | 539.00 | 546.00 | 546.00 | 0.92% | 2,824,885 |
| Jun 4, 2025 | 536.00 | 542.00 | 534.00 | 541.00 | 541.00 | -0.37% | 3,099,483 |
| Jun 3, 2025 | 526.00 | 543.00 | 523.00 | 543.00 | 543.00 | 3.43% | 3,297,509 |
| Jun 2, 2025 | 541.00 | 543.00 | 522.00 | 525.00 | 525.00 | -2.96% | 2,469,412 |
| May 29, 2025 | 545.00 | 546.00 | 532.00 | 541.00 | 541.00 | 0.37% | 4,677,755 |
| May 28, 2025 | 531.00 | 540.00 | 528.00 | 539.00 | 539.00 | 3.45% | 4,204,836 |
| May 27, 2025 | 525.00 | 529.00 | 519.00 | 521.00 | 521.00 | -1.70% | 2,937,033 |