Realtek Semiconductor Corp. (TPE:2379)
Taiwan · Delayed Price · Currency is TWD 503.00
+7.00 (1.41%)
Nov 14, 2025, 2:36 PM CST
Realtek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 497.00 | 510.00 | 495.00 | 503.00 | 503.00 | 1.41% | 2,746,981 |
| Nov 13, 2025 | 491.00 | 499.50 | 486.50 | 496.00 | 496.00 | -0.10% | 1,822,590 |
| Nov 12, 2025 | 497.00 | 501.00 | 495.00 | 496.50 | 496.50 | -0.90% | 1,590,348 |
| Nov 11, 2025 | 505.00 | 509.00 | 498.50 | 501.00 | 501.00 | -0.20% | 2,000,550 |
| 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 |
| Nov 5, 2025 | 507.00 | 507.00 | 497.00 | 503.00 | 503.00 | -0.59% | 2,193,145 |
| Nov 4, 2025 | 507.00 | 514.00 | 502.00 | 506.00 | 506.00 | 1.20% | 2,846,003 |
| Nov 3, 2025 | 511.00 | 513.00 | 500.00 | 500.00 | 500.00 | -2.91% | 2,307,885 |
| Oct 31, 2025 | 519.00 | 521.00 | 508.00 | 515.00 | 515.00 | 0.59% | 2,345,617 |
| Oct 30, 2025 | 516.00 | 516.00 | 509.00 | 512.00 | 512.00 | -0.78% | 1,997,636 |
| Oct 29, 2025 | 528.00 | 529.00 | 516.00 | 516.00 | 516.00 | -0.19% | 2,083,586 |
| Oct 28, 2025 | 526.00 | 528.00 | 512.00 | 517.00 | 517.00 | -1.52% | 2,964,258 |
| Oct 27, 2025 | 541.00 | 542.00 | 523.00 | 525.00 | 525.00 | -1.50% | 2,435,101 |
| Oct 23, 2025 | 535.00 | 538.00 | 532.00 | 533.00 | 533.00 | -1.30% | 952,795 |
| Oct 22, 2025 | 542.00 | 542.00 | 537.00 | 540.00 | 540.00 | 0.56% | 899,653 |
| Oct 21, 2025 | 540.00 | 542.00 | 535.00 | 537.00 | 537.00 | 1.13% | 964,766 |
| Oct 20, 2025 | 540.00 | 541.00 | 529.00 | 531.00 | 531.00 | -0.38% | 1,754,783 |
| Oct 17, 2025 | 539.00 | 540.00 | 532.00 | 533.00 | 533.00 | -0.37% | 1,425,434 |
| Oct 16, 2025 | 536.00 | 539.00 | 532.00 | 535.00 | 535.00 | 0.94% | 1,483,463 |
| Oct 15, 2025 | 542.00 | 542.00 | 526.00 | 530.00 | 530.00 | -2.03% | 3,251,147 |
| Oct 14, 2025 | 557.00 | 563.00 | 541.00 | 541.00 | 541.00 | -0.55% | 2,447,876 |
| Oct 13, 2025 | 549.00 | 552.00 | 542.00 | 544.00 | 544.00 | -1.98% | 2,939,650 |
| Oct 9, 2025 | 554.00 | 563.00 | 552.00 | 555.00 | 555.00 | 1.09% | 1,834,472 |
| Oct 8, 2025 | 548.00 | 552.00 | 544.00 | 549.00 | 549.00 | 0.55% | 2,199,333 |
| Oct 7, 2025 | 535.00 | 549.00 | 534.00 | 546.00 | 546.00 | 2.63% | 1,736,253 |
| Oct 3, 2025 | 536.00 | 538.00 | 532.00 | 532.00 | 532.00 | 0.95% | 1,236,915 |
| Oct 2, 2025 | 522.00 | 531.00 | 522.00 | 527.00 | 527.00 | 0.96% | 1,406,993 |
| Oct 1, 2025 | 548.00 | 548.00 | 522.00 | 522.00 | 522.00 | -5.09% | 3,608,202 |
| Sep 30, 2025 | 549.00 | 555.00 | 540.00 | 550.00 | 550.00 | 2.04% | 3,535,992 |
| Sep 29, 2025 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | - | - |
| Sep 26, 2025 | 545.00 | 547.00 | 534.00 | 539.00 | 539.00 | -0.19% | 1,262,678 |
| Sep 25, 2025 | 549.00 | 550.00 | 540.00 | 540.00 | 540.00 | -1.10% | 2,090,351 |
| Sep 24, 2025 | 549.00 | 557.00 | 545.00 | 546.00 | 546.00 | 1.11% | 2,813,576 |
| Sep 23, 2025 | 542.00 | 546.00 | 540.00 | 540.00 | 540.00 | -0.55% | 1,636,573 |
| Sep 22, 2025 | 548.00 | 548.00 | 539.00 | 543.00 | 543.00 | -0.18% | 2,072,365 |
| Sep 19, 2025 | 544.00 | 546.00 | 540.00 | 544.00 | 544.00 | 0.18% | 2,487,576 |
| Sep 18, 2025 | 542.00 | 545.00 | 539.00 | 543.00 | 543.00 | 0.18% | 1,613,990 |
| Sep 17, 2025 | 545.00 | 546.00 | 536.00 | 542.00 | 542.00 | -0.37% | 1,511,108 |
| Sep 16, 2025 | 530.00 | 544.00 | 530.00 | 544.00 | 544.00 | 3.42% | 2,917,922 |
| Sep 15, 2025 | 521.00 | 530.00 | 521.00 | 526.00 | 526.00 | - | 1,524,388 |
| Sep 12, 2025 | 520.00 | 530.00 | 520.00 | 526.00 | 526.00 | 0.19% | 2,151,687 |
| Sep 11, 2025 | 515.00 | 533.00 | 511.00 | 525.00 | 525.00 | 2.94% | 3,828,986 |
| Sep 10, 2025 | 500.00 | 517.00 | 498.00 | 510.00 | 510.00 | -5.56% | 5,366,234 |
| Sep 9, 2025 | 545.00 | 547.00 | 536.00 | 540.00 | 514.50 | -0.92% | 3,329,942 |
| Sep 8, 2025 | 542.00 | 549.00 | 541.00 | 545.00 | 519.26 | 1.11% | 3,414,109 |
| Sep 5, 2025 | 540.00 | 541.00 | 532.00 | 539.00 | 513.55 | 1.32% | 2,527,246 |
| Sep 4, 2025 | 528.00 | 545.00 | 528.00 | 532.00 | 506.88 | -1.85% | 2,798,312 |
| Sep 3, 2025 | 550.00 | 550.00 | 542.00 | 542.00 | 516.41 | -0.91% | 942,487 |