Realtek Semiconductor Corp. (2379.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 551.00 | 554.00 | 540.00 | 554.00 | 554.00 | 4,586,174 |
| Jul 04, 2024 | - | - | - | - | - | - |
| Jul 03, 2024 | 539.00 | 547.00 | 536.00 | 544.00 | 544.00 | 5,331,743 |
| Jul 02, 2024 | 528.00 | 537.00 | 521.00 | 537.00 | 537.00 | 6,146,114 |
| Jul 01, 2024 | 540.00 | 548.00 | 526.00 | 531.00 | 531.00 | 6,473,993 |
| Jun 28, 2024 | 531.00 | 547.00 | 529.00 | 546.00 | 546.00 | 6,940,422 |
| Jun 27, 2024 | 525.00 | 530.00 | 517.00 | 530.00 | 530.00 | 2,547,319 |
| Jun 26, 2024 | 537.00 | 537.00 | 526.00 | 530.00 | 530.00 | 2,766,969 |
| Jun 25, 2024 | 534.00 | 535.00 | 525.00 | 532.00 | 532.00 | 2,616,163 |
| Jun 24, 2024 | 554.00 | 556.00 | 529.00 | 531.00 | 531.00 | 3,942,967 |
| Jun 21, 2024 | 560.00 | 564.00 | 555.00 | 560.00 | 560.00 | 4,786,520 |
| Jun 20, 2024 | 560.00 | 577.00 | 559.00 | 563.00 | 563.00 | 3,168,249 |
| Jun 19, 2024 | 567.00 | 567.00 | 555.00 | 558.00 | 558.00 | 2,927,652 |
| Jun 18, 2024 | 561.00 | 567.00 | 556.00 | 561.00 | 561.00 | 2,600,622 |
| Jun 17, 2024 | 571.00 | 571.00 | 559.00 | 561.00 | 561.00 | 2,083,330 |
| Jun 14, 2024 | 580.00 | 580.00 | 564.00 | 569.00 | 569.00 | 3,029,115 |
| Jun 13, 2024 | 550.00 | 574.00 | 544.00 | 573.00 | 573.00 | 6,338,445 |
| Jun 12, 2024 | 531.00 | 547.00 | 531.00 | 541.00 | 541.00 | 6,466,650 |
| Jun 11, 2024 | 528.00 | 538.00 | 526.00 | 534.00 | 534.00 | 6,165,109 |
| Jun 07, 2024 | 539.00 | 540.00 | 527.00 | 530.00 | 530.00 | 6,814,914 |
| Jun 06, 2024 | 534.00 | 540.00 | 524.00 | 536.00 | 536.00 | 8,954,916 |
| Jun 05, 2024 | 535.00 | 537.00 | 517.00 | 523.00 | 523.00 | 8,316,972 |
| Jun 04, 2024 | 549.00 | 551.00 | 523.00 | 534.00 | 534.00 | 8,256,665 |
| Jun 03, 2024 | 552.00 | 564.00 | 540.00 | 550.00 | 550.00 | 9,055,178 |
| May 31, 2024 | 572.00 | 574.00 | 541.00 | 543.00 | 543.00 | 7,678,893 |
| May 30, 2024 | 556.00 | 577.00 | 553.00 | 570.00 | 570.00 | 6,332,534 |
| May 29, 2024 | 557.00 | 566.00 | 550.00 | 561.00 | 561.00 | 6,483,875 |
| May 28, 2024 | 540.00 | 546.00 | 536.00 | 541.00 | 541.00 | 4,667,188 |
| May 27, 2024 | 533.00 | 545.00 | 530.00 | 532.00 | 532.00 | 3,283,168 |
| May 24, 2024 | 532.00 | 534.00 | 528.00 | 528.00 | 528.00 | 2,339,130 |
| May 23, 2024 | 531.00 | 545.00 | 531.00 | 539.00 | 539.00 | 3,223,808 |
| May 22, 2024 | 534.00 | 538.00 | 530.00 | 537.00 | 537.00 | 2,250,734 |
| May 21, 2024 | 531.00 | 534.00 | 525.00 | 529.00 | 529.00 | 2,715,641 |
| May 20, 2024 | 534.00 | 539.00 | 525.00 | 531.00 | 531.00 | 3,484,577 |
| May 17, 2024 | 537.00 | 537.00 | 527.00 | 530.00 | 530.00 | 3,685,434 |
| May 16, 2024 | 537.00 | 547.00 | 536.00 | 547.00 | 547.00 | 4,019,441 |
| May 15, 2024 | 540.00 | 541.00 | 530.00 | 531.00 | 531.00 | 2,545,467 |
| May 14, 2024 | 535.00 | 536.00 | 525.00 | 536.00 | 536.00 | 2,961,206 |
| May 13, 2024 | 520.00 | 531.00 | 520.00 | 527.00 | 527.00 | 2,669,705 |
| May 10, 2024 | 532.00 | 532.00 | 516.00 | 517.00 | 517.00 | 3,999,766 |
| May 09, 2024 | 533.00 | 538.00 | 530.00 | 532.00 | 532.00 | 2,764,445 |
| May 08, 2024 | 525.00 | 531.00 | 522.00 | 528.00 | 528.00 | 2,324,862 |
| May 07, 2024 | 521.00 | 527.00 | 509.00 | 525.00 | 525.00 | 3,918,229 |
| May 06, 2024 | 511.00 | 515.00 | 508.00 | 511.00 | 511.00 | 2,160,646 |
| May 03, 2024 | 520.00 | 522.00 | 508.00 | 511.00 | 511.00 | 2,509,842 |
| May 02, 2024 | 516.00 | 517.00 | 506.00 | 511.00 | 511.00 | 4,128,582 |
| Apr 30, 2024 | 526.00 | 526.00 | 517.00 | 518.00 | 518.00 | 2,687,016 |
| Apr 29, 2024 | 523.00 | 536.00 | 520.00 | 527.00 | 527.00 | 4,013,286 |
| Apr 26, 2024 | 530.00 | 531.00 | 514.00 | 520.00 | 520.00 | 4,872,286 |
| Apr 25, 2024 | 548.00 | 548.00 | 520.00 | 523.00 | 523.00 | 3,511,188 |
| Apr 24, 2024 | 527.00 | 540.00 | 524.00 | 538.00 | 538.00 | 4,028,298 |
| Apr 23, 2024 | 514.00 | 518.00 | 505.00 | 510.00 | 510.00 | 3,212,358 |
| Apr 22, 2024 | 537.00 | 541.00 | 501.00 | 504.00 | 504.00 | 8,936,452 |
| Apr 19, 2024 | 567.00 | 570.00 | 548.00 | 552.00 | 552.00 | 5,145,207 |
| Apr 18, 2024 | 576.00 | 577.00 | 565.00 | 574.00 | 574.00 | 3,130,074 |
| Apr 17, 2024 | 555.00 | 578.00 | 555.00 | 570.00 | 570.00 | 4,747,778 |
| Apr 16, 2024 | 549.00 | 557.00 | 547.00 | 551.00 | 551.00 | 3,798,959 |
| Apr 15, 2024 | 567.00 | 567.00 | 556.00 | 561.00 | 561.00 | 2,052,895 |
| Apr 12, 2024 | 562.00 | 571.00 | 562.00 | 569.00 | 569.00 | 2,605,843 |
| Apr 11, 2024 | 575.00 | 575.00 | 560.00 | 567.00 | 567.00 | 2,437,826 |
| Apr 10, 2024 | 568.00 | 577.00 | 566.00 | 571.00 | 571.00 | 2,195,304 |
| Apr 09, 2024 | 572.00 | 576.00 | 562.00 | 568.00 | 568.00 | 2,380,174 |
| Apr 08, 2024 | 570.00 | 573.00 | 563.00 | 567.00 | 567.00 | 2,734,718 |
| Apr 03, 2024 | 573.00 | 577.00 | 564.00 | 571.00 | 571.00 | 3,239,353 |
| Apr 02, 2024 | 559.00 | 572.00 | 559.00 | 568.00 | 568.00 | 3,460,682 |
| Apr 01, 2024 | 560.00 | 563.00 | 553.00 | 559.00 | 559.00 | 2,072,357 |
| Mar 29, 2024 | 553.00 | 561.00 | 551.00 | 559.00 | 559.00 | 1,308,000 |
| Mar 28, 2024 | 568.00 | 570.00 | 549.00 | 557.00 | 557.00 | 5,453,710 |
| Mar 27, 2024 | 574.00 | 574.00 | 560.00 | 573.00 | 573.00 | 3,398,993 |
| Mar 26, 2024 | 587.00 | 590.00 | 554.00 | 565.00 | 565.00 | 6,397,204 |
| Mar 25, 2024 | 592.00 | 592.00 | 582.00 | 584.00 | 584.00 | 2,814,158 |
| Mar 22, 2024 | 587.00 | 592.00 | 576.00 | 591.00 | 591.00 | 4,288,787 |
| Mar 21, 2024 | 598.00 | 598.00 | 570.00 | 584.00 | 584.00 | 5,276,741 |
| Mar 20, 2024 | 595.00 | 603.00 | 584.00 | 588.00 | 588.00 | 4,452,913 |
| Mar 19, 2024 | 590.00 | 598.00 | 582.00 | 591.00 | 591.00 | 4,954,006 |
| Mar 18, 2024 | 580.00 | 592.00 | 573.00 | 590.00 | 590.00 | 5,416,504 |
| Mar 15, 2024 | 578.00 | 594.00 | 572.00 | 594.00 | 594.00 | 5,643,497 |
| Mar 14, 2024 | 589.00 | 592.00 | 567.00 | 580.00 | 580.00 | 5,468,295 |
| Mar 13, 2024 | 598.00 | 613.00 | 590.00 | 593.00 | 593.00 | 4,116,062 |
| Mar 12, 2024 | 603.00 | 604.00 | 593.00 | 601.00 | 601.00 | 2,614,936 |
| Mar 11, 2024 | 590.00 | 605.00 | 589.00 | 604.00 | 604.00 | 4,962,116 |
| Mar 08, 2024 | 619.00 | 620.00 | 578.00 | 587.00 | 587.00 | 7,777,695 |
| Mar 07, 2024 | 604.00 | 614.00 | 593.00 | 601.00 | 601.00 | 5,962,947 |
| Mar 06, 2024 | 586.00 | 611.00 | 578.00 | 600.00 | 600.00 | 6,756,161 |
| Mar 05, 2024 | 577.00 | 587.00 | 568.00 | 584.00 | 584.00 | 5,332,212 |
| Mar 04, 2024 | 566.00 | 578.00 | 555.00 | 573.00 | 573.00 | 7,156,252 |
| Mar 01, 2024 | 578.00 | 579.00 | 565.00 | 565.00 | 565.00 | 5,632,215 |
| Feb 29, 2024 | 566.00 | 573.00 | 556.00 | 569.00 | 569.00 | 5,573,256 |
| Feb 27, 2024 | 557.00 | 582.00 | 554.00 | 567.00 | 567.00 | 10,169,488 |
| Feb 26, 2024 | 541.00 | 556.00 | 535.00 | 551.00 | 551.00 | 4,314,693 |
| Feb 23, 2024 | 554.00 | 563.00 | 540.00 | 547.00 | 547.00 | 12,935,164 |
| Feb 22, 2024 | 508.00 | 533.00 | 506.00 | 532.00 | 532.00 | 9,306,328 |
| Feb 21, 2024 | 481.50 | 507.00 | 479.00 | 501.00 | 501.00 | 7,967,677 |
| Feb 20, 2024 | 488.00 | 517.00 | 484.00 | 487.50 | 487.50 | 13,672,938 |
| Feb 19, 2024 | 475.00 | 475.00 | 469.00 | 470.00 | 470.00 | 2,226,626 |
| Feb 16, 2024 | 470.00 | 476.00 | 466.50 | 473.50 | 473.50 | 2,163,992 |
| Feb 15, 2024 | 470.50 | 471.00 | 458.50 | 469.00 | 469.00 | 2,864,215 |
| Feb 05, 2024 | 469.50 | 471.00 | 458.50 | 463.50 | 463.50 | 2,685,820 |
| Feb 02, 2024 | 466.50 | 483.50 | 458.00 | 469.50 | 469.50 | 6,270,541 |
| Feb 01, 2024 | 473.00 | 473.00 | 460.50 | 464.50 | 464.50 | 2,990,509 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.