Realtek Semiconductor Corp. (TPE:2379)
Taiwan · Delayed Price · Currency is TWD 718.00
+6.00 (0.84%)
Jul 17, 2026, 1:30 PM CST
Realtek Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 699.00 | 733.00 | 696.00 | 718.00 | - | 0.84% | 7,040,733 |
| Jul 16, 2026 | 755.00 | 755.00 | 712.00 | 712.00 | 712.00 | -5.44% | 6,355,950 |
| Jul 15, 2026 | 776.00 | 783.00 | 750.00 | 753.00 | 753.00 | -0.13% | 2,864,143 |
| Jul 14, 2026 | 751.00 | 769.00 | 741.00 | 754.00 | 754.00 | -0.26% | 4,039,181 |
| Jul 13, 2026 | 813.00 | 819.00 | 756.00 | 756.00 | 756.00 | -10.00% | 6,510,937 |
| Jul 9, 2026 | 820.00 | 848.00 | 811.00 | 840.00 | 840.00 | 2.82% | 7,053,712 |
| Jul 8, 2026 | 817.00 | 845.00 | 798.00 | 817.00 | 817.00 | 5.28% | 6,806,163 |
| Jul 7, 2026 | 785.00 | 841.00 | 769.00 | 776.00 | 776.00 | 0.91% | 7,563,148 |
| Jul 6, 2026 | 793.00 | 807.00 | 769.00 | 769.00 | 769.00 | -1.79% | 3,178,976 |
| Jul 3, 2026 | 802.00 | 806.00 | 781.00 | 783.00 | 783.00 | -3.45% | 4,451,098 |
| Jul 2, 2026 | 801.00 | 838.00 | 801.00 | 811.00 | 811.00 | -2.17% | 4,421,308 |
| Jul 1, 2026 | 831.00 | 862.00 | 787.00 | 829.00 | 829.00 | 2.85% | 9,541,866 |
| Jun 30, 2026 | 803.00 | 833.00 | 782.00 | 806.00 | 806.00 | 2.94% | 6,847,029 |
| Jun 29, 2026 | 759.00 | 814.00 | 751.00 | 783.00 | 783.00 | 5.81% | 6,196,172 |
| Jun 26, 2026 | 780.00 | 787.00 | 736.00 | 740.00 | 740.00 | -9.09% | 7,153,634 |
| Jun 25, 2026 | 795.00 | 834.00 | 787.00 | 814.00 | 814.00 | 1.37% | 7,761,587 |
| Jun 24, 2026 | 821.00 | 851.00 | 801.00 | 803.00 | 803.00 | -6.95% | 6,901,083 |
| Jun 23, 2026 | 948.00 | 970.00 | 857.00 | 863.00 | 863.00 | -4.11% | 8,036,856 |
| Jun 22, 2026 | 840.00 | 900.00 | 840.00 | 900.00 | 900.00 | 9.89% | 7,335,818 |
| Jun 18, 2026 | 770.00 | 819.00 | 754.00 | 819.00 | 819.00 | 9.93% | 6,721,973 |
| Jun 17, 2026 | 677.00 | 745.00 | 662.00 | 745.00 | 745.00 | 9.88% | 5,737,808 |
| Jun 16, 2026 | 640.00 | 678.00 | 631.00 | 678.00 | 678.00 | 6.94% | 4,254,907 |
| Jun 15, 2026 | 639.00 | 644.00 | 616.00 | 634.00 | 634.00 | 2.59% | 2,577,359 |
| Jun 12, 2026 | 655.00 | 665.00 | 616.00 | 618.00 | 618.00 | -5.65% | 4,606,005 |
| Jun 11, 2026 | 645.00 | 655.00 | 602.00 | 655.00 | 655.00 | 1.55% | 7,067,272 |
| Jun 10, 2026 | 635.00 | 657.00 | 633.00 | 645.00 | 645.00 | -0.92% | 6,665,748 |
| Jun 9, 2026 | 590.00 | 655.00 | 586.00 | 651.00 | 651.00 | 9.23% | 7,178,103 |
| Jun 8, 2026 | 579.00 | 600.00 | 579.00 | 596.00 | 596.00 | -7.31% | 8,437,827 |
| Jun 5, 2026 | 629.00 | 660.00 | 605.00 | 643.00 | 643.00 | 3.04% | 8,952,924 |
| Jun 4, 2026 | 640.00 | 645.00 | 624.00 | 624.00 | 624.00 | -3.41% | 7,271,805 |
| Jun 3, 2026 | 685.00 | 689.00 | 642.00 | 646.00 | 646.00 | -1.07% | 9,898,654 |
| Jun 2, 2026 | 612.00 | 653.00 | 602.00 | 653.00 | 653.00 | 7.22% | 11,401,880 |
| Jun 1, 2026 | 595.00 | 610.00 | 583.00 | 609.00 | 609.00 | 5.00% | 5,696,180 |
| May 29, 2026 | 613.00 | 615.00 | 580.00 | 580.00 | 580.00 | -2.36% | 7,108,843 |
| May 28, 2026 | 605.00 | 616.00 | 593.00 | 594.00 | 594.00 | -1.82% | 4,278,904 |
| May 27, 2026 | 595.00 | 624.00 | 595.00 | 605.00 | 605.00 | 2.54% | 6,036,426 |
| May 26, 2026 | 590.00 | 594.00 | 584.00 | 590.00 | 590.00 | 1.20% | 2,958,480 |
| May 25, 2026 | 584.00 | 594.00 | 578.00 | 583.00 | 583.00 | 0.87% | 4,110,796 |
| May 22, 2026 | 574.00 | 578.00 | 566.00 | 578.00 | 578.00 | 0.52% | 3,738,037 |
| May 21, 2026 | 579.00 | 582.00 | 571.00 | 575.00 | 575.00 | 1.41% | 2,991,913 |
| May 20, 2026 | 564.00 | 572.00 | 556.00 | 567.00 | 567.00 | 2.16% | 3,379,227 |
| May 19, 2026 | 565.00 | 583.00 | 552.00 | 555.00 | 555.00 | -0.89% | 5,171,628 |
| May 18, 2026 | 546.00 | 563.00 | 536.00 | 560.00 | 560.00 | 4.48% | 4,398,430 |
| May 15, 2026 | 577.00 | 583.00 | 536.00 | 536.00 | 536.00 | -6.62% | 6,476,480 |
| May 14, 2026 | 559.00 | 577.00 | 556.00 | 574.00 | 574.00 | 3.99% | 3,259,468 |
| May 13, 2026 | 555.00 | 563.00 | 539.00 | 552.00 | 552.00 | -0.54% | 3,959,939 |
| May 12, 2026 | 581.00 | 583.00 | 555.00 | 555.00 | 555.00 | -4.97% | 6,324,608 |
| May 11, 2026 | 615.00 | 615.00 | 581.00 | 584.00 | 584.00 | -1.35% | 9,832,375 |
| May 8, 2026 | 555.00 | 592.00 | 551.00 | 592.00 | 592.00 | 9.83% | 9,246,415 |
| May 7, 2026 | 550.00 | 551.00 | 535.00 | 539.00 | 539.00 | -0.92% | 3,701,667 |