Realtek Semiconductor Corp. (TPE:2379)
Taiwan
· Delayed Price · Currency is TWD 556.00
-5.00 (-0.89%)
Apr 29, 2026, 12:30 PM CST
Realtek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 563.00 | 564.00 | 554.00 | 561.00 | 561.00 | 1.08% | 2,443,276 |
| Apr 27, 2026 | 545.00 | 558.00 | 537.00 | 555.00 | 555.00 | 2.97% | 3,030,589 |
| Apr 24, 2026 | 542.00 | 544.00 | 530.00 | 539.00 | 539.00 | -0.55% | 3,722,171 |
| Apr 23, 2026 | 569.00 | 575.00 | 535.00 | 542.00 | 542.00 | -4.41% | 6,625,306 |
| Apr 22, 2026 | 549.00 | 567.00 | 549.00 | 567.00 | 567.00 | 2.90% | 4,093,435 |
| Apr 21, 2026 | 538.00 | 560.00 | 538.00 | 551.00 | 551.00 | 2.42% | 4,524,013 |
| Apr 20, 2026 | 539.00 | 544.00 | 534.00 | 538.00 | 538.00 | 1.32% | 4,706,506 |
| Apr 17, 2026 | 531.00 | 538.00 | 528.00 | 531.00 | 531.00 | -1.67% | 3,344,687 |
| Apr 16, 2026 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 2.86% | 5,860,577 |
| Apr 15, 2026 | 527.00 | 530.00 | 522.00 | 525.00 | 525.00 | 0.19% | 3,465,306 |
| Apr 14, 2026 | 514.00 | 527.00 | 514.00 | 524.00 | 524.00 | -0.19% | 2,925,406 |
| Apr 13, 2026 | 510.00 | 525.00 | 500.00 | 525.00 | 525.00 | 3.35% | 3,844,236 |
| Apr 10, 2026 | 510.00 | 516.00 | 506.00 | 508.00 | 508.00 | -0.78% | 2,424,667 |
| Apr 9, 2026 | 506.00 | 512.00 | 502.00 | 512.00 | 512.00 | 1.39% | 3,005,180 |
| Apr 8, 2026 | 510.00 | 510.00 | 501.00 | 505.00 | 505.00 | 1.20% | 2,766,136 |
| Apr 7, 2026 | 493.00 | 503.00 | 490.50 | 499.00 | 499.00 | 2.25% | 2,522,654 |
| Apr 2, 2026 | 488.00 | 493.00 | 484.50 | 488.00 | 488.00 | 0.72% | 2,417,055 |
| Apr 1, 2026 | 491.50 | 491.50 | 480.50 | 484.50 | 484.50 | 1.36% | 2,534,042 |
| Mar 31, 2026 | 481.00 | 489.50 | 478.00 | 478.00 | 478.00 | -2.05% | 3,929,971 |
| Mar 30, 2026 | 488.00 | 492.50 | 481.00 | 488.00 | 488.00 | -1.31% | 2,807,371 |
| Mar 27, 2026 | 490.00 | 498.00 | 485.50 | 494.50 | 494.50 | 1.12% | 2,943,195 |
| Mar 26, 2026 | 488.50 | 495.00 | 485.00 | 489.00 | 489.00 | - | 2,012,020 |
| Mar 25, 2026 | 488.50 | 490.50 | 480.50 | 489.00 | 489.00 | 1.77% | 3,044,737 |
| Mar 24, 2026 | 479.50 | 484.00 | 474.50 | 480.50 | 480.50 | 2.34% | 1,968,236 |
| Mar 23, 2026 | 474.00 | 478.50 | 469.00 | 469.50 | 469.50 | -2.09% | 3,350,896 |
| Mar 20, 2026 | 473.50 | 481.50 | 472.50 | 479.50 | 479.50 | 0.63% | 14,290,200 |
| Mar 19, 2026 | 481.50 | 483.00 | 473.00 | 476.50 | 476.50 | -1.14% | 2,813,149 |
| Mar 18, 2026 | 485.00 | 485.00 | 476.50 | 482.00 | 482.00 | 0.42% | 2,620,087 |
| Mar 17, 2026 | 480.00 | 485.00 | 478.50 | 480.00 | 480.00 | - | 2,441,673 |
| Mar 16, 2026 | 477.50 | 480.00 | 472.50 | 480.00 | 480.00 | 2.13% | 2,296,741 |
| Mar 13, 2026 | 467.00 | 472.50 | 466.00 | 470.00 | 470.00 | -0.63% | 1,682,064 |
| Mar 12, 2026 | 469.00 | 479.00 | 466.50 | 473.00 | 473.00 | -0.21% | 3,140,319 |
| Mar 11, 2026 | 460.00 | 477.50 | 459.00 | 474.00 | 474.00 | 3.04% | 4,154,749 |
| Mar 10, 2026 | 471.00 | 473.50 | 453.50 | 460.00 | 460.00 | -4.96% | 5,511,012 |
| 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% | 1,814,129 |
| 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% | 4,835,490 |
| Feb 25, 2026 | 476.00 | 481.50 | 474.00 | 474.50 | 474.50 | -0.11% | 2,841,614 |
| 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% | 3,083,885 |
| 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% | 3,355,061 |
| 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% | 16,568,580 |
| 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% | 2,859,916 |
| 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% | 3,520,743 |
| 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% | 1,557,219 |
| 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 |