Realtek Semiconductor Corp. (TPE:2379)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
532.00
+5.00 (0.95%)
Oct 3, 2025, 1:30 PM CST

Realtek Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025536.00538.00532.00532.00532.000.95%1,236,232
Oct 2, 2025522.00531.00522.00527.00527.000.96%1,406,993
Oct 1, 2025548.00548.00522.00522.00522.00-5.09%3,608,202
Sep 30, 2025549.00555.00540.00550.00550.002.04%3,535,992
Sep 26, 2025545.00547.00534.00539.00539.00-0.19%1,262,678
Sep 25, 2025549.00550.00540.00540.00540.00-1.10%2,090,351
Sep 24, 2025549.00557.00545.00546.00546.001.11%2,813,576
Sep 23, 2025542.00546.00540.00540.00540.00-0.55%1,636,573
Sep 22, 2025548.00548.00539.00543.00543.00-0.18%2,072,365
Sep 19, 2025544.00546.00540.00544.00544.000.18%2,487,576
Sep 18, 2025542.00545.00539.00543.00543.000.18%1,613,990
Sep 17, 2025545.00546.00536.00542.00542.00-0.37%1,511,108
Sep 16, 2025530.00544.00530.00544.00544.003.42%2,917,922
Sep 15, 2025521.00530.00521.00526.00526.00-1,524,388
Sep 12, 2025520.00530.00520.00526.00526.000.19%2,151,687
Sep 11, 2025515.00533.00511.00525.00525.002.94%3,828,986
Sep 10, 2025500.00517.00498.00510.00510.00-5.56%5,366,234
Sep 9, 2025545.00547.00536.00540.00514.50-0.92%3,329,942
Sep 8, 2025542.00549.00541.00545.00519.261.11%3,414,109
Sep 5, 2025540.00541.00532.00539.00513.551.32%2,527,246
Sep 4, 2025528.00545.00528.00532.00506.88-1.85%2,798,312
Sep 3, 2025550.00550.00542.00542.00516.41-0.91%942,487
Sep 2, 2025546.00550.00540.00547.00521.170.92%1,933,179
Sep 1, 2025539.00545.00534.00542.00516.411.50%2,037,836
Aug 29, 2025546.00551.00534.00534.00508.78-2.02%2,622,935
Aug 28, 2025545.00552.00544.00545.00519.27-2,736,565
Aug 27, 2025542.00548.00539.00545.00519.270.18%2,146,905
Aug 26, 2025532.00546.00531.00544.00518.311.87%4,071,066
Aug 25, 2025530.00538.00530.00534.00508.782.10%1,040,155
Aug 22, 2025524.00529.00521.00523.00498.30-0.38%1,630,717
Aug 21, 2025526.00531.00523.00525.00500.210.57%2,391,256
Aug 20, 2025530.00534.00521.00522.00497.35-1.88%3,291,695
Aug 19, 2025537.00541.00532.00532.00506.88-1.48%2,368,183
Aug 18, 2025537.00543.00536.00540.00514.50-2,203,376
Aug 15, 2025540.00542.00534.00540.00514.50-0.55%1,955,520
Aug 14, 2025538.00547.00535.00543.00517.361.50%3,686,375
Aug 13, 2025528.00538.00528.00535.00509.740.75%3,125,291
Aug 12, 2025533.00538.00526.00531.00505.93-0.38%3,428,998
Aug 11, 2025539.00539.00532.00533.00507.83-1.11%1,435,322
Aug 8, 2025534.00544.00534.00539.00513.550.56%2,597,149
Aug 7, 2025539.00547.00535.00536.00510.69-0.19%2,761,031
Aug 6, 2025559.00559.00537.00537.00511.64-3.94%3,064,707
Aug 5, 2025552.00562.00548.00559.00532.602.57%3,263,839
Aug 4, 2025537.00552.00524.00545.00519.27-0.91%2,298,329
Aug 1, 2025563.00565.00550.00550.00524.03-4.35%4,180,447
Jul 31, 2025573.00580.00570.00575.00547.85-0.35%1,275,326
Jul 30, 2025576.00579.00570.00577.00549.750.17%976,767
Jul 29, 2025576.00581.00571.00576.00548.80-1,318,378
Jul 28, 2025578.00578.00570.00576.00548.800.70%788,767
Jul 25, 2025572.00578.00567.00572.00544.99-1,140,569