Realtek Semiconductor Corp. (TPE:2379)
Taiwan
· Delayed Price · Currency is TWD 484.00
+21.00 (4.54%)
At close: Mar 9, 2026
Realtek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,812,463 |
| Mar 5, 2026 | 452.00 | 462.00 | 452.00 | 456.00 | 456.00 | 2.47% | 3,332,071 |
| Mar 4, 2026 | 454.50 | 456.00 | 445.00 | 445.00 | 445.00 | -3.89% | 4,367,096 |
| Mar 3, 2026 | 474.00 | 476.00 | 463.00 | 463.00 | 463.00 | -3.04% | 3,391,359 |
| Mar 2, 2026 | 481.50 | 481.50 | 472.00 | 477.50 | 477.50 | -0.83% | 3,111,399 |
| Feb 26, 2026 | 475.00 | 482.00 | 475.00 | 481.50 | 481.50 | 1.48% | 4,827,872 |
| Feb 25, 2026 | 476.00 | 481.50 | 474.00 | 474.50 | 474.50 | -0.11% | 2,835,360 |
| Feb 24, 2026 | 475.00 | 480.00 | 473.00 | 475.00 | 475.00 | -0.21% | 3,208,382 |
| Feb 23, 2026 | 498.00 | 498.00 | 469.00 | 476.00 | 476.00 | - | 5,567,110 |
| Feb 11, 2026 | 478.50 | 478.50 | 472.00 | 476.00 | 476.00 | -0.52% | 2,457,613 |
| Feb 10, 2026 | 470.50 | 480.00 | 470.50 | 478.50 | 478.50 | 1.70% | 1,774,861 |
| Feb 9, 2026 | 480.00 | 482.00 | 468.00 | 470.50 | 470.50 | -0.42% | 2,894,912 |
| Feb 6, 2026 | 459.50 | 474.50 | 457.00 | 472.50 | 472.50 | 2.05% | 3,966,758 |
| Feb 5, 2026 | 475.00 | 476.00 | 463.00 | 463.00 | 463.00 | -2.73% | 4,855,586 |
| Feb 4, 2026 | 485.00 | 486.00 | 475.50 | 476.00 | 476.00 | -2.26% | 4,339,217 |
| Feb 3, 2026 | 482.00 | 492.50 | 479.50 | 487.00 | 487.00 | 2.53% | 3,426,020 |
| Feb 2, 2026 | 483.50 | 487.50 | 470.00 | 475.00 | 475.00 | -1.76% | 3,327,256 |
| Jan 30, 2026 | 500.00 | 502.00 | 483.50 | 483.50 | 483.50 | -5.38% | 6,654,708 |
| Jan 29, 2026 | 484.00 | 518.00 | 483.00 | 511.00 | 511.00 | -2.67% | 7,826,934 |
| Jan 28, 2026 | 531.00 | 535.00 | 518.00 | 525.00 | 525.00 | -0.94% | 2,791,664 |
| Jan 27, 2026 | 523.00 | 532.00 | 518.00 | 530.00 | 530.00 | 2.51% | 3,537,339 |
| Jan 26, 2026 | 502.00 | 519.00 | 501.00 | 517.00 | 517.00 | 1.97% | 2,602,281 |
| Jan 23, 2026 | 513.00 | 519.00 | 506.00 | 507.00 | 507.00 | -1.17% | 3,080,039 |
| Jan 22, 2026 | 510.00 | 515.00 | 509.00 | 513.00 | 513.00 | 2.19% | 1,851,722 |
| Jan 21, 2026 | 513.00 | 514.00 | 502.00 | 502.00 | 502.00 | -2.90% | 2,815,980 |
| Jan 20, 2026 | 515.00 | 524.00 | 514.00 | 517.00 | 517.00 | 0.39% | 2,453,715 |
| Jan 19, 2026 | 509.00 | 522.00 | 501.00 | 515.00 | 515.00 | 1.18% | 3,766,567 |
| Jan 16, 2026 | 519.00 | 519.00 | 506.00 | 509.00 | 509.00 | -0.78% | 3,347,027 |
| Jan 15, 2026 | 534.00 | 534.00 | 505.00 | 513.00 | 513.00 | -3.57% | 6,555,682 |
| Jan 14, 2026 | 564.00 | 564.00 | 525.00 | 532.00 | 532.00 | -7.64% | 9,230,892 |
| Jan 13, 2026 | 592.00 | 592.00 | 567.00 | 576.00 | 576.00 | 6.86% | 16,551,040 |
| Jan 12, 2026 | 513.00 | 558.00 | 513.00 | 539.00 | 539.00 | 5.69% | 4,499,719 |
| Jan 9, 2026 | 525.00 | 525.00 | 507.00 | 510.00 | 510.00 | -3.59% | 2,961,614 |
| Jan 8, 2026 | 532.00 | 532.00 | 525.00 | 529.00 | 529.00 | -0.19% | 2,753,494 |
| Jan 7, 2026 | 523.00 | 530.00 | 518.00 | 530.00 | 530.00 | 3.52% | 2,930,914 |
| Jan 6, 2026 | 500.00 | 515.00 | 494.50 | 512.00 | 512.00 | 3.75% | 2,853,778 |
| Jan 5, 2026 | 496.00 | 497.00 | 488.50 | 493.50 | 493.50 | 1.23% | 2,449,446 |
| Jan 2, 2026 | 494.50 | 497.00 | 487.50 | 487.50 | 487.50 | -0.31% | 3,519,948 |
| Dec 31, 2025 | 484.50 | 490.00 | 483.00 | 489.00 | 489.00 | 1.66% | 1,206,212 |
| Dec 30, 2025 | 485.50 | 485.50 | 480.00 | 481.00 | 481.00 | -0.62% | 1,026,999 |
| Dec 29, 2025 | 486.00 | 488.50 | 482.50 | 484.00 | 484.00 | -0.31% | 1,297,451 |
| Dec 26, 2025 | 492.00 | 492.00 | 485.50 | 485.50 | 485.50 | -1.02% | 1,554,463 |
| Dec 24, 2025 | 500.00 | 500.00 | 487.50 | 490.50 | 490.50 | 0.51% | 1,990,359 |
| Dec 23, 2025 | 494.00 | 496.50 | 487.00 | 488.00 | 488.00 | -0.81% | 1,678,421 |
| Dec 22, 2025 | 500.00 | 501.00 | 492.00 | 492.00 | 492.00 | -1.01% | 1,936,679 |
| Dec 19, 2025 | 507.00 | 508.00 | 497.00 | 497.00 | 497.00 | -1.97% | 3,295,050 |
| Dec 18, 2025 | 513.00 | 516.00 | 505.00 | 507.00 | 507.00 | -1.36% | 1,970,057 |
| Dec 17, 2025 | 516.00 | 519.00 | 510.00 | 514.00 | 514.00 | - | 2,194,391 |
| Dec 16, 2025 | 521.00 | 523.00 | 510.00 | 514.00 | 514.00 | -2.47% | 1,876,585 |
| Dec 15, 2025 | 523.00 | 528.00 | 520.00 | 527.00 | 527.00 | -0.19% | 1,542,129 |
| Dec 12, 2025 | 536.00 | 537.00 | 525.00 | 528.00 | 528.00 | -0.75% | 944,446 |
| Dec 11, 2025 | 542.00 | 543.00 | 528.00 | 532.00 | 532.00 | -1.30% | 1,271,792 |
| Dec 10, 2025 | 536.00 | 540.00 | 533.00 | 539.00 | 539.00 | 0.94% | 1,427,025 |
| Dec 9, 2025 | 535.00 | 535.00 | 528.00 | 534.00 | 534.00 | 0.19% | 926,253 |
| Dec 8, 2025 | 534.00 | 537.00 | 529.00 | 533.00 | 533.00 | - | 999,160 |
| Dec 5, 2025 | 529.00 | 533.00 | 524.00 | 533.00 | 533.00 | - | 1,214,118 |
| Dec 4, 2025 | 537.00 | 541.00 | 529.00 | 533.00 | 533.00 | -0.93% | 1,258,543 |
| Dec 3, 2025 | 542.00 | 544.00 | 536.00 | 538.00 | 538.00 | -0.74% | 1,775,265 |
| Dec 2, 2025 | 532.00 | 542.00 | 527.00 | 542.00 | 542.00 | 1.69% | 2,319,424 |
| Dec 1, 2025 | 526.00 | 533.00 | 522.00 | 533.00 | 533.00 | 2.30% | 2,152,828 |
| Nov 28, 2025 | 522.00 | 524.00 | 518.00 | 521.00 | 521.00 | - | 1,310,844 |
| Nov 27, 2025 | 524.00 | 524.00 | 512.00 | 521.00 | 521.00 | - | 2,068,044 |
| Nov 26, 2025 | 508.00 | 522.00 | 508.00 | 521.00 | 521.00 | 1.96% | 2,559,954 |
| Nov 25, 2025 | 506.00 | 513.00 | 503.00 | 511.00 | 511.00 | 0.59% | 2,225,215 |
| Nov 24, 2025 | 515.00 | 516.00 | 494.00 | 508.00 | 508.00 | 2.01% | 5,880,161 |
| Nov 21, 2025 | 495.00 | 501.00 | 490.00 | 498.00 | 498.00 | 0.30% | 2,331,094 |
| Nov 20, 2025 | 494.00 | 497.50 | 490.00 | 496.50 | 496.50 | 1.64% | 1,688,148 |
| Nov 19, 2025 | 498.50 | 498.50 | 485.00 | 488.50 | 488.50 | -1.01% | 2,191,725 |
| Nov 18, 2025 | 497.50 | 499.50 | 490.00 | 493.50 | 493.50 | -0.80% | 2,614,224 |
| Nov 17, 2025 | 501.00 | 505.00 | 497.50 | 497.50 | 497.50 | -1.09% | 1,970,144 |
| Nov 14, 2025 | 497.00 | 510.00 | 495.00 | 503.00 | 503.00 | 1.41% | 2,747,258 |
| Nov 13, 2025 | 491.00 | 499.50 | 486.50 | 496.00 | 496.00 | -0.10% | 1,822,982 |
| Nov 12, 2025 | 497.00 | 501.00 | 495.00 | 496.50 | 496.50 | -0.90% | 1,592,645 |
| Nov 11, 2025 | 505.00 | 509.00 | 498.50 | 501.00 | 501.00 | -0.20% | 2,040,303 |
| Nov 10, 2025 | 513.00 | 513.00 | 502.00 | 502.00 | 502.00 | -0.79% | 1,661,425 |
| Nov 7, 2025 | 503.00 | 510.00 | 498.50 | 506.00 | 506.00 | 0.20% | 1,646,578 |
| Nov 6, 2025 | 506.00 | 507.00 | 501.00 | 505.00 | 505.00 | 0.40% | 1,243,311 |
| Nov 5, 2025 | 507.00 | 507.00 | 497.00 | 503.00 | 503.00 | -0.59% | 2,193,145 |
| Nov 4, 2025 | 507.00 | 514.00 | 502.00 | 506.00 | 506.00 | 1.20% | 2,846,003 |
| Nov 3, 2025 | 511.00 | 513.00 | 500.00 | 500.00 | 500.00 | -2.91% | 2,307,885 |
| Oct 31, 2025 | 519.00 | 521.00 | 508.00 | 515.00 | 515.00 | 0.59% | 2,345,617 |
| Oct 30, 2025 | 516.00 | 516.00 | 509.00 | 512.00 | 512.00 | -0.78% | 1,997,636 |
| Oct 29, 2025 | 528.00 | 529.00 | 516.00 | 516.00 | 516.00 | -0.19% | 2,083,586 |
| Oct 28, 2025 | 526.00 | 528.00 | 512.00 | 517.00 | 517.00 | -1.52% | 2,964,258 |
| Oct 27, 2025 | 541.00 | 542.00 | 523.00 | 525.00 | 525.00 | -1.50% | 2,435,101 |
| Oct 23, 2025 | 535.00 | 538.00 | 532.00 | 533.00 | 533.00 | -1.30% | 952,795 |
| Oct 22, 2025 | 542.00 | 542.00 | 537.00 | 540.00 | 540.00 | 0.56% | 899,653 |
| Oct 21, 2025 | 540.00 | 542.00 | 535.00 | 537.00 | 537.00 | 1.13% | 964,766 |
| Oct 20, 2025 | 540.00 | 541.00 | 529.00 | 531.00 | 531.00 | -0.38% | 1,754,783 |
| Oct 17, 2025 | 539.00 | 540.00 | 532.00 | 533.00 | 533.00 | -0.37% | 1,425,434 |
| Oct 16, 2025 | 536.00 | 539.00 | 532.00 | 535.00 | 535.00 | 0.94% | 1,483,463 |
| Oct 15, 2025 | 542.00 | 542.00 | 526.00 | 530.00 | 530.00 | -2.03% | 3,251,147 |
| Oct 14, 2025 | 557.00 | 563.00 | 541.00 | 541.00 | 541.00 | -0.55% | 2,447,876 |
| Oct 13, 2025 | 549.00 | 552.00 | 542.00 | 544.00 | 544.00 | -1.98% | 2,939,650 |
| Oct 9, 2025 | 554.00 | 563.00 | 552.00 | 555.00 | 555.00 | 1.09% | 1,834,472 |
| Oct 8, 2025 | 548.00 | 552.00 | 544.00 | 549.00 | 549.00 | 0.55% | 2,199,333 |
| Oct 7, 2025 | 535.00 | 549.00 | 534.00 | 546.00 | 546.00 | 2.63% | 1,736,253 |
| Oct 3, 2025 | 536.00 | 538.00 | 532.00 | 532.00 | 532.00 | 0.95% | 1,236,915 |
| Oct 2, 2025 | 522.00 | 531.00 | 522.00 | 527.00 | 527.00 | 0.96% | 1,406,993 |