Realtek Semiconductor Corp. (TPE:2379)
Taiwan · Delayed Price · Currency is TWD 750.00
+6.00 (0.81%)
Aug 7, 2026, 1:30 PM CST
Realtek Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 737.00 | 764.00 | 733.00 | 750.00 | 750.00 | 0.81% | 2,954,250 |
| Aug 6, 2026 | 746.00 | 751.00 | 730.00 | 744.00 | 744.00 | -0.93% | 2,368,843 |
| Aug 5, 2026 | 762.00 | 770.00 | 745.00 | 751.00 | 751.00 | 3.87% | 3,793,663 |
| Aug 4, 2026 | 691.00 | 725.00 | 674.00 | 723.00 | 723.00 | 2.70% | 4,183,410 |
| Aug 3, 2026 | 666.00 | 719.00 | 656.00 | 704.00 | 704.00 | 3.07% | 5,675,389 |
| Jul 31, 2026 | 752.00 | 758.00 | 655.00 | 683.00 | 683.00 | -2.01% | 13,242,861 |
| Jul 30, 2026 | 730.00 | 745.00 | 686.00 | 697.00 | 697.00 | -5.56% | 5,833,385 |
| Jul 29, 2026 | 742.00 | 777.00 | 715.00 | 738.00 | 738.00 | 0.96% | 5,605,659 |
| Jul 28, 2026 | 741.00 | 755.00 | 727.00 | 731.00 | 731.00 | -4.07% | 3,301,938 |
| Jul 27, 2026 | 754.00 | 783.00 | 745.00 | 762.00 | 762.00 | 2.42% | 4,836,298 |
| Jul 24, 2026 | 736.00 | 765.00 | 731.00 | 744.00 | 744.00 | -0.13% | 3,184,242 |
| Jul 23, 2026 | 736.00 | 748.00 | 726.00 | 745.00 | 745.00 | 0.27% | 3,392,330 |
| Jul 22, 2026 | 749.00 | 760.00 | 734.00 | 743.00 | 743.00 | -1.33% | 4,380,375 |
| Jul 21, 2026 | 710.00 | 753.00 | 704.00 | 753.00 | 753.00 | 6.21% | 3,022,098 |
| Jul 20, 2026 | 721.00 | 732.00 | 689.00 | 709.00 | 709.00 | -1.25% | 4,306,249 |
| Jul 17, 2026 | 699.00 | 733.00 | 696.00 | 718.00 | 718.00 | 0.84% | 7,045,073 |
| 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% | 4,042,876 |
| Jul 13, 2026 | 813.00 | 819.00 | 756.00 | 756.00 | 756.00 | -10.00% | 6,513,083 |
| Jul 9, 2026 | 820.00 | 848.00 | 811.00 | 840.00 | 840.00 | 2.82% | 7,066,458 |
| Jul 8, 2026 | 817.00 | 845.00 | 798.00 | 817.00 | 817.00 | 5.28% | 6,821,201 |
| 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% | 6,208,784 |
| 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% | 8,046,068 |
| 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% | 6,727,481 |
| Jun 17, 2026 | 677.00 | 745.00 | 662.00 | 745.00 | 745.00 | 9.88% | 5,744,695 |
| Jun 16, 2026 | 640.00 | 678.00 | 631.00 | 678.00 | 678.00 | 6.94% | 4,272,077 |
| 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% | 7,143,544 |
| Jun 10, 2026 | 635.00 | 657.00 | 633.00 | 645.00 | 645.00 | -0.92% | 6,677,643 |
| 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% | 7,282,659 |
| Jun 3, 2026 | 685.00 | 689.00 | 642.00 | 646.00 | 646.00 | -1.07% | 9,907,917 |
| 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% | 5,704,157 |
| 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 |