Realtek Semiconductor Corp. (TPE:2379)
Taiwan
· Delayed Price · Currency is TWD 533.00
0.00 (0.00%)
At close: Dec 5, 2025
Realtek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,257,205 |
| 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% | 2,311,674 |
| 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% | 2,555,700 |
| 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 |
| Oct 1, 2025 | 548.00 | 548.00 | 522.00 | 522.00 | 522.00 | -5.09% | 3,608,202 |
| Sep 30, 2025 | 549.00 | 555.00 | 540.00 | 550.00 | 550.00 | 2.04% | 3,535,992 |
| Sep 26, 2025 | 545.00 | 547.00 | 534.00 | 539.00 | 539.00 | -0.19% | 1,262,678 |
| Sep 25, 2025 | 549.00 | 550.00 | 540.00 | 540.00 | 540.00 | -1.10% | 2,090,351 |
| Sep 24, 2025 | 549.00 | 557.00 | 545.00 | 546.00 | 546.00 | 1.11% | 2,813,576 |
| Sep 23, 2025 | 542.00 | 546.00 | 540.00 | 540.00 | 540.00 | -0.55% | 1,636,573 |
| Sep 22, 2025 | 548.00 | 548.00 | 539.00 | 543.00 | 543.00 | -0.18% | 2,072,365 |
| Sep 19, 2025 | 544.00 | 546.00 | 540.00 | 544.00 | 544.00 | 0.18% | 2,487,576 |
| Sep 18, 2025 | 542.00 | 545.00 | 539.00 | 543.00 | 543.00 | 0.18% | 1,613,990 |
| Sep 17, 2025 | 545.00 | 546.00 | 536.00 | 542.00 | 542.00 | -0.37% | 1,511,108 |
| Sep 16, 2025 | 530.00 | 544.00 | 530.00 | 544.00 | 544.00 | 3.42% | 2,917,922 |
| Sep 15, 2025 | 521.00 | 530.00 | 521.00 | 526.00 | 526.00 | - | 1,524,388 |
| Sep 12, 2025 | 520.00 | 530.00 | 520.00 | 526.00 | 526.00 | 0.19% | 2,151,687 |
| Sep 11, 2025 | 515.00 | 533.00 | 511.00 | 525.00 | 525.00 | 2.94% | 3,828,986 |
| Sep 10, 2025 | 500.00 | 517.00 | 498.00 | 510.00 | 510.00 | -5.56% | 5,366,234 |
| Sep 9, 2025 | 545.00 | 547.00 | 536.00 | 540.00 | 514.50 | -0.92% | 3,329,942 |
| Sep 8, 2025 | 542.00 | 549.00 | 541.00 | 545.00 | 519.26 | 1.11% | 3,414,109 |
| Sep 5, 2025 | 540.00 | 541.00 | 532.00 | 539.00 | 513.55 | 1.32% | 2,527,246 |
| Sep 4, 2025 | 528.00 | 545.00 | 528.00 | 532.00 | 506.88 | -1.85% | 2,798,312 |
| Sep 3, 2025 | 550.00 | 550.00 | 542.00 | 542.00 | 516.41 | -0.91% | 942,487 |
| Sep 2, 2025 | 546.00 | 550.00 | 540.00 | 547.00 | 521.17 | 0.92% | 1,933,179 |
| Sep 1, 2025 | 539.00 | 545.00 | 534.00 | 542.00 | 516.41 | 1.50% | 2,037,836 |
| Aug 29, 2025 | 546.00 | 551.00 | 534.00 | 534.00 | 508.78 | -2.02% | 2,622,935 |
| Aug 28, 2025 | 545.00 | 552.00 | 544.00 | 545.00 | 519.26 | - | 2,736,565 |
| Aug 27, 2025 | 542.00 | 548.00 | 539.00 | 545.00 | 519.26 | 0.18% | 2,146,905 |
| Aug 26, 2025 | 532.00 | 546.00 | 531.00 | 544.00 | 518.31 | 1.87% | 4,071,066 |
| Aug 25, 2025 | 530.00 | 538.00 | 530.00 | 534.00 | 508.78 | 2.10% | 1,040,155 |
| Aug 22, 2025 | 524.00 | 529.00 | 521.00 | 523.00 | 498.30 | -0.38% | 1,630,717 |
| Aug 21, 2025 | 526.00 | 531.00 | 523.00 | 525.00 | 500.21 | 0.57% | 2,391,256 |
| Aug 20, 2025 | 530.00 | 534.00 | 521.00 | 522.00 | 497.35 | -1.88% | 3,291,695 |
| Aug 19, 2025 | 537.00 | 541.00 | 532.00 | 532.00 | 506.88 | -1.48% | 2,368,183 |
| Aug 18, 2025 | 537.00 | 543.00 | 536.00 | 540.00 | 514.50 | - | 2,203,376 |
| Aug 15, 2025 | 540.00 | 542.00 | 534.00 | 540.00 | 514.50 | -0.55% | 1,955,520 |
| Aug 14, 2025 | 538.00 | 547.00 | 535.00 | 543.00 | 517.36 | 1.50% | 3,686,375 |
| Aug 13, 2025 | 528.00 | 538.00 | 528.00 | 535.00 | 509.74 | 0.75% | 3,125,291 |
| Aug 12, 2025 | 533.00 | 538.00 | 526.00 | 531.00 | 505.93 | -0.38% | 3,428,998 |
| Aug 11, 2025 | 539.00 | 539.00 | 532.00 | 533.00 | 507.83 | -1.11% | 1,435,322 |
| Aug 8, 2025 | 534.00 | 544.00 | 534.00 | 539.00 | 513.55 | 0.56% | 2,597,149 |
| Aug 7, 2025 | 539.00 | 547.00 | 535.00 | 536.00 | 510.69 | -0.19% | 2,761,031 |
| Aug 6, 2025 | 559.00 | 559.00 | 537.00 | 537.00 | 511.64 | -3.94% | 3,064,707 |
| Aug 5, 2025 | 552.00 | 562.00 | 548.00 | 559.00 | 532.60 | 2.57% | 3,263,839 |
| Aug 4, 2025 | 537.00 | 552.00 | 524.00 | 545.00 | 519.26 | -0.91% | 2,298,329 |
| Aug 1, 2025 | 563.00 | 565.00 | 550.00 | 550.00 | 524.03 | -4.35% | 4,180,447 |
| Jul 31, 2025 | 573.00 | 580.00 | 570.00 | 575.00 | 547.85 | -0.35% | 1,275,326 |
| Jul 30, 2025 | 576.00 | 579.00 | 570.00 | 577.00 | 549.75 | 0.17% | 976,767 |
| Jul 29, 2025 | 576.00 | 581.00 | 571.00 | 576.00 | 548.80 | - | 1,318,378 |
| Jul 28, 2025 | 578.00 | 578.00 | 570.00 | 576.00 | 548.80 | 0.70% | 788,767 |
| Jul 25, 2025 | 572.00 | 578.00 | 567.00 | 572.00 | 544.99 | - | 1,140,569 |
| Jul 24, 2025 | 577.00 | 579.00 | 570.00 | 572.00 | 544.99 | -0.52% | 838,318 |
| Jul 23, 2025 | 588.00 | 593.00 | 573.00 | 575.00 | 547.85 | -1.20% | 2,045,376 |
| Jul 22, 2025 | 580.00 | 591.00 | 579.00 | 582.00 | 554.52 | 0.87% | 2,400,798 |
| Jul 21, 2025 | 584.00 | 585.00 | 574.00 | 577.00 | 549.75 | -1.37% | 1,532,692 |
| Jul 18, 2025 | 585.00 | 587.00 | 581.00 | 585.00 | 557.38 | 0.17% | 1,579,748 |
| Jul 17, 2025 | 581.00 | 585.00 | 579.00 | 584.00 | 556.42 | 0.52% | 1,248,300 |
| Jul 16, 2025 | 573.00 | 584.00 | 572.00 | 581.00 | 553.56 | 1.40% | 1,929,335 |
| Jul 15, 2025 | 577.00 | 579.00 | 573.00 | 573.00 | 545.94 | -1.21% | 1,091,380 |