Realtek Semiconductor Corp. (TPE:2379)
Taiwan · Delayed Price · Currency is TWD 565.00
+5.00 (0.89%)
May 19, 2026, 10:23 AM CST
Realtek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 543.00 | 548.00 | 533.00 | 544.00 | 544.00 | 2.06% | 4,251,080 |
| May 5, 2026 | 528.00 | 534.00 | 526.00 | 533.00 | 533.00 | 0.95% | 2,853,367 |
| May 4, 2026 | 535.00 | 548.00 | 524.00 | 528.00 | 528.00 | -1.68% | 5,112,509 |
| Apr 30, 2026 | 545.00 | 556.00 | 535.00 | 537.00 | 537.00 | -2.54% | 2,851,421 |
| Apr 29, 2026 | 561.00 | 561.00 | 541.00 | 551.00 | 551.00 | -1.78% | 2,689,814 |
| Apr 28, 2026 | 563.00 | 564.00 | 554.00 | 561.00 | 561.00 | 1.08% | 2,444,972 |
| Apr 27, 2026 | 545.00 | 558.00 | 537.00 | 555.00 | 555.00 | 2.97% | 3,030,589 |
| Apr 24, 2026 | 542.00 | 544.00 | 530.00 | 539.00 | 539.00 | -0.55% | 3,724,010 |
| Apr 23, 2026 | 569.00 | 575.00 | 535.00 | 542.00 | 542.00 | -4.41% | 6,629,583 |
| Apr 22, 2026 | 549.00 | 567.00 | 549.00 | 567.00 | 567.00 | 2.90% | 4,093,435 |
| Apr 21, 2026 | 538.00 | 560.00 | 538.00 | 551.00 | 551.00 | 2.42% | 4,524,013 |
| Apr 20, 2026 | 539.00 | 544.00 | 534.00 | 538.00 | 538.00 | 1.32% | 4,706,506 |
| Apr 17, 2026 | 531.00 | 538.00 | 528.00 | 531.00 | 531.00 | -1.67% | 3,344,687 |
| Apr 16, 2026 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 2.86% | 5,860,577 |
| Apr 15, 2026 | 527.00 | 530.00 | 522.00 | 525.00 | 525.00 | 0.19% | 3,465,306 |
| Apr 14, 2026 | 514.00 | 527.00 | 514.00 | 524.00 | 524.00 | -0.19% | 2,925,406 |
| Apr 13, 2026 | 510.00 | 525.00 | 500.00 | 525.00 | 525.00 | 3.35% | 3,844,236 |
| Apr 10, 2026 | 510.00 | 516.00 | 506.00 | 508.00 | 508.00 | -0.78% | 2,424,667 |
| Apr 9, 2026 | 506.00 | 512.00 | 502.00 | 512.00 | 512.00 | 1.39% | 3,005,180 |
| Apr 8, 2026 | 510.00 | 510.00 | 501.00 | 505.00 | 505.00 | 1.20% | 2,766,136 |
| Apr 7, 2026 | 493.00 | 503.00 | 490.50 | 499.00 | 499.00 | 2.25% | 2,522,654 |
| Apr 2, 2026 | 488.00 | 493.00 | 484.50 | 488.00 | 488.00 | 0.72% | 2,417,055 |
| Apr 1, 2026 | 491.50 | 491.50 | 480.50 | 484.50 | 484.50 | 1.36% | 2,534,042 |
| Mar 31, 2026 | 481.00 | 489.50 | 478.00 | 478.00 | 478.00 | -2.05% | 3,929,971 |
| Mar 30, 2026 | 488.00 | 492.50 | 481.00 | 488.00 | 488.00 | -1.31% | 2,807,371 |
| Mar 27, 2026 | 490.00 | 498.00 | 485.50 | 494.50 | 494.50 | 1.12% | 2,943,195 |
| Mar 26, 2026 | 488.50 | 495.00 | 485.00 | 489.00 | 489.00 | - | 2,012,020 |
| Mar 25, 2026 | 488.50 | 490.50 | 480.50 | 489.00 | 489.00 | 1.77% | 3,044,737 |
| Mar 24, 2026 | 479.50 | 484.00 | 474.50 | 480.50 | 480.50 | 2.34% | 1,968,236 |
| Mar 23, 2026 | 474.00 | 478.50 | 469.00 | 469.50 | 469.50 | -2.09% | 3,350,896 |
| Mar 20, 2026 | 473.50 | 481.50 | 472.50 | 479.50 | 479.50 | 0.63% | 14,290,200 |
| Mar 19, 2026 | 481.50 | 483.00 | 473.00 | 476.50 | 476.50 | -1.14% | 2,813,149 |
| Mar 18, 2026 | 485.00 | 485.00 | 476.50 | 482.00 | 482.00 | 0.42% | 2,620,087 |
| Mar 17, 2026 | 480.00 | 485.00 | 478.50 | 480.00 | 480.00 | - | 2,441,673 |
| Mar 16, 2026 | 477.50 | 480.00 | 472.50 | 480.00 | 480.00 | 2.13% | 2,296,741 |
| Mar 13, 2026 | 467.00 | 472.50 | 466.00 | 470.00 | 470.00 | -0.63% | 1,682,064 |
| Mar 12, 2026 | 469.00 | 479.00 | 466.50 | 473.00 | 473.00 | -0.21% | 3,140,319 |
| Mar 11, 2026 | 460.00 | 477.50 | 459.00 | 474.00 | 474.00 | 3.04% | 4,154,749 |
| Mar 10, 2026 | 471.00 | 473.50 | 453.50 | 460.00 | 460.00 | -4.96% | 5,511,012 |
| Mar 9, 2026 | 438.00 | 484.00 | 438.00 | 484.00 | 484.00 | 4.54% | 6,138,560 |
| Mar 6, 2026 | 456.00 | 465.00 | 453.00 | 463.00 | 463.00 | 1.54% | 1,814,129 |
| Mar 5, 2026 | 452.00 | 462.00 | 452.00 | 456.00 | 456.00 | 2.47% | 3,332,071 |