Realtek Semiconductor Corp. (TPE:2379)
Taiwan · Delayed Price · Currency is TWD 743.00
+2.00 (0.27%)
Oct 8, 2026, 10:05 AM CST
Realtek Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 736.00 | 748.00 | 736.00 | 743.00 | 743.00 | 0.27% | 389,410 |
| Oct 7, 2026 | 755.00 | 755.00 | 737.00 | 741.00 | 741.00 | -1.85% | 1,420,276 |
| Oct 6, 2026 | 755.00 | 757.00 | 747.00 | 755.00 | 755.00 | - | 1,573,524 |
| Oct 5, 2026 | 760.00 | 766.00 | 747.00 | 755.00 | 755.00 | 0.13% | 2,088,058 |
| Oct 2, 2026 | 765.00 | 765.00 | 750.00 | 754.00 | 754.00 | -1.05% | 1,632,949 |
| Oct 1, 2026 | 753.00 | 769.00 | 751.00 | 762.00 | 762.00 | 0.26% | 3,150,180 |
| Sep 30, 2026 | 763.00 | 767.00 | 750.00 | 760.00 | 760.00 | - | 2,067,727 |
| Sep 29, 2026 | 715.00 | 778.00 | 715.00 | 760.00 | 760.00 | 1.47% | 3,051,454 |
| Sep 24, 2026 | 745.00 | 753.00 | 725.00 | 749.00 | 749.00 | -1.58% | 2,829,985 |
| Sep 23, 2026 | 768.00 | 794.00 | 752.00 | 761.00 | 761.00 | 0.79% | 4,887,225 |
| Sep 22, 2026 | 750.00 | 764.00 | 746.00 | 755.00 | 755.00 | 2.03% | 3,730,412 |
| Sep 21, 2026 | 733.00 | 743.00 | 724.00 | 740.00 | 740.00 | 1.79% | 2,964,925 |
| Sep 18, 2026 | 724.00 | 728.00 | 716.00 | 727.00 | 727.00 | 1.68% | 2,536,530 |
| Sep 17, 2026 | 726.00 | 731.00 | 715.00 | 715.00 | 715.00 | -0.69% | 3,100,032 |
| Sep 16, 2026 | 711.00 | 726.00 | 711.00 | 720.00 | 720.00 | 2.42% | 2,540,007 |
| Sep 15, 2026 | 717.00 | 717.00 | 703.00 | 703.00 | 703.00 | -1.40% | 1,859,893 |
| Sep 14, 2026 | 690.00 | 732.00 | 686.00 | 713.00 | 713.00 | 1.28% | 2,719,038 |
| Sep 11, 2026 | 691.00 | 704.00 | 688.00 | 704.00 | 704.00 | 1.15% | 1,978,660 |
| Sep 10, 2026 | 705.00 | 717.00 | 693.00 | 696.00 | 696.00 | -1.28% | 2,830,332 |
| Sep 9, 2026 | 699.00 | 733.00 | 698.00 | 705.00 | 705.00 | 1.88% | 3,051,594 |
| Sep 8, 2026 | 717.00 | 721.00 | 680.00 | 692.00 | 692.00 | -1.70% | 4,835,169 |
| Sep 7, 2026 | 720.00 | 738.00 | 706.00 | 729.00 | 704.00 | 2.24% | 2,781,018 |
| Sep 4, 2026 | 710.00 | 725.00 | 706.00 | 713.00 | 688.55 | 0.85% | 1,403,920 |
| Sep 3, 2026 | 752.00 | 752.00 | 707.00 | 707.00 | 682.75 | -4.97% | 2,920,738 |
| Sep 2, 2026 | 742.00 | 774.00 | 736.00 | 744.00 | 718.49 | - | 2,825,186 |
| Sep 1, 2026 | 723.00 | 753.00 | 723.00 | 744.00 | 718.49 | 3.19% | 2,630,152 |
| Aug 31, 2026 | 724.00 | 724.00 | 709.00 | 721.00 | 696.27 | -0.14% | 2,925,274 |
| Aug 28, 2026 | 730.00 | 733.00 | 721.00 | 722.00 | 697.24 | -1.10% | 1,158,002 |
| Aug 27, 2026 | 739.00 | 744.00 | 720.00 | 730.00 | 704.97 | -0.54% | 1,897,989 |
| Aug 26, 2026 | 729.00 | 738.00 | 722.00 | 734.00 | 708.83 | 0.55% | 1,066,431 |
| Aug 25, 2026 | 713.00 | 730.00 | 707.00 | 730.00 | 704.97 | 1.96% | 1,807,533 |
| Aug 24, 2026 | 713.00 | 725.00 | 706.00 | 716.00 | 691.45 | 0.28% | 927,419 |
| Aug 21, 2026 | 703.00 | 729.00 | 703.00 | 714.00 | 689.51 | 1.56% | 1,902,188 |
| Aug 20, 2026 | 742.00 | 745.00 | 696.00 | 703.00 | 678.89 | -4.74% | 5,015,291 |
| Aug 19, 2026 | 696.00 | 746.00 | 692.00 | 738.00 | 712.69 | 4.38% | 3,967,481 |
| Aug 18, 2026 | 710.00 | 723.00 | 690.00 | 707.00 | 682.75 | -1.39% | 2,427,476 |
| Aug 17, 2026 | 712.00 | 725.00 | 706.00 | 717.00 | 692.41 | -0.55% | 2,599,495 |
| Aug 14, 2026 | 752.00 | 759.00 | 721.00 | 721.00 | 696.27 | -4.88% | 2,600,193 |
| Aug 13, 2026 | 775.00 | 775.00 | 750.00 | 758.00 | 732.01 | -1.04% | 2,041,939 |
| Aug 12, 2026 | 772.00 | 776.00 | 760.00 | 766.00 | 739.73 | -0.78% | 1,488,017 |
| Aug 11, 2026 | 758.00 | 780.00 | 758.00 | 772.00 | 745.53 | 1.85% | 2,362,237 |
| Aug 10, 2026 | 752.00 | 764.00 | 746.00 | 758.00 | 732.01 | 1.07% | 2,612,784 |
| Aug 7, 2026 | 737.00 | 764.00 | 733.00 | 750.00 | 724.28 | 0.81% | 2,957,396 |
| Aug 6, 2026 | 746.00 | 751.00 | 730.00 | 744.00 | 718.49 | -0.93% | 2,368,843 |
| Aug 5, 2026 | 762.00 | 770.00 | 745.00 | 751.00 | 725.25 | 3.87% | 3,793,663 |
| Aug 4, 2026 | 691.00 | 725.00 | 674.00 | 723.00 | 698.21 | 2.70% | 4,183,410 |
| Aug 3, 2026 | 666.00 | 719.00 | 656.00 | 704.00 | 679.86 | 3.07% | 5,675,389 |
| Jul 31, 2026 | 752.00 | 758.00 | 655.00 | 683.00 | 659.58 | -2.01% | 13,242,861 |
| Jul 30, 2026 | 730.00 | 745.00 | 686.00 | 697.00 | 673.10 | -5.56% | 5,833,385 |
| Jul 29, 2026 | 742.00 | 777.00 | 715.00 | 738.00 | 712.69 | 0.96% | 5,605,659 |