Realtek Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 528.00 | 545.00 | 527.00 | 542.00 | 415.05 | 2,441,262 |
| 2021-11-12 | 526.00 | 530.00 | 518.00 | 523.00 | 400.50 | 1,573,524 |
| 2021-11-11 | 516.00 | 523.00 | 511.00 | 522.00 | 399.74 | 1,375,931 |
| 2021-11-10 | 515.00 | 525.00 | 511.00 | 519.00 | 397.44 | 2,264,520 |
| 2021-11-09 | 508.00 | 521.00 | 506.00 | 511.00 | 391.31 | 2,294,327 |
| 2021-11-08 | 502.00 | 505.00 | 497.50 | 505.00 | 386.72 | 1,022,047 |
| 2021-11-05 | 488.00 | 504.00 | 488.00 | 499.50 | 382.51 | 2,691,026 |
| 2021-11-04 | 496.50 | 496.50 | 481.50 | 485.50 | 371.78 | 1,549,041 |
| 2021-11-03 | 498.00 | 498.00 | 484.50 | 489.50 | 374.85 | 1,497,411 |
| 2021-11-02 | 503.00 | 505.00 | 491.00 | 491.50 | 376.38 | 2,238,831 |
| 2021-11-01 | 503.00 | 509.00 | 492.00 | 500.00 | 382.89 | 2,986,697 |
| 2021-10-29 | 502.00 | 504.00 | 494.00 | 499.00 | 382.12 | 2,396,974 |
| 2021-10-28 | 495.50 | 504.00 | 494.00 | 500.00 | 382.89 | 1,953,306 |
| 2021-10-27 | 490.00 | 502.00 | 486.50 | 500.00 | 382.89 | 2,148,320 |
| 2021-10-26 | 486.00 | 492.50 | 483.50 | 487.00 | 372.93 | 2,128,631 |
| 2021-10-25 | 481.00 | 495.00 | 478.00 | 486.00 | 372.17 | 3,318,712 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 25.0000 TWD |
| 2025-09-10 | 25.5000 TWD |
| 2024-09-05 | 15.5000 TWD |
| 2023-09-11 | 27.0000 TWD |
| 2022-09-12 | 27.0000 TWD |
| 2021-09-08 | 14.0000 TWD |
| 2020-09-08 | 11.0000 TWD |
| 2019-09-05 | 7.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.