Taiwan - Delayed Quote
TWD
Realtek Semiconductor Corp. (2379.TW)
785.00
-18.00
(-2.24%)
At close: 1:30:13 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
824.00
845.00
773.00
785.00
785.00
4,639,137
Oct 30, 2026
755.00
808.00
746.00
803.00
803.00
6,012,983
Oct 29, 2026
785.00
795.00
766.00
794.00
794.00
2,222,793
Oct 28, 2026
798.00
798.00
781.00
791.00
791.00
2,149,624
Oct 27, 2026
783.00
793.00
771.00
793.00
793.00
5,871,481
Oct 23, 2026
772.00
772.00
772.00
772.00
772.00
-
Oct 22, 2026
805.00
805.00
765.00
772.00
772.00
2,392,762
Oct 21, 2026
789.00
804.00
780.00
792.00
792.00
2,835,340
Oct 20, 2026
770.00
782.00
763.00
774.00
774.00
1,452,498
Oct 19, 2026
780.00
790.00
766.00
779.00
779.00
3,030,487
Oct 16, 2026
774.00
793.00
771.00
778.00
778.00
3,620,391
Oct 15, 2026
767.00
779.00
760.00
764.00
764.00
3,003,823
Oct 14, 2026
768.00
779.00
754.00
778.00
778.00
2,766,252
Oct 13, 2026
734.00
760.00
728.00
758.00
758.00
2,312,314
Oct 12, 2026
738.00
746.00
730.00
746.00
746.00
1,497,547
Oct 8, 2026
736.00
750.00
736.00
749.00
749.00
1,140,198
Oct 7, 2026
755.00
755.00
737.00
741.00
741.00
1,322,020
Oct 6, 2026
755.00
757.00
747.00
755.00
755.00
1,529,707
Oct 5, 2026
760.00
766.00
747.00
755.00
755.00
2,005,132
Oct 2, 2026
765.00
765.00
750.00
754.00
754.00
1,557,950
Oct 1, 2026
753.00
769.00
751.00
762.00
762.00
3,097,550
Sep 30, 2026
763.00
767.00
750.00
760.00
760.00
2,015,091
Sep 29, 2026
715.00
778.00
715.00
760.00
760.00
2,955,386
Sep 24, 2026
745.00
753.00
725.00
749.00
749.00
2,740,590
Sep 23, 2026
768.00
794.00
752.00
761.00
761.00
4,717,127
Sep 22, 2026
750.00
764.00
746.00
755.00
755.00
3,570,307
Sep 21, 2026
733.00
743.00
724.00
740.00
740.00
2,848,592
Sep 18, 2026
724.00
728.00
716.00
727.00
727.00
2,484,158
Sep 17, 2026
726.00
731.00
715.00
715.00
715.00
3,038,020
Sep 16, 2026
711.00
726.00
711.00
720.00
720.00
2,483,824
Sep 15, 2026
717.00
717.00
703.00
703.00
703.00
1,822,553
Sep 14, 2026
690.00
732.00
686.00
713.00
713.00
2,634,728
Sep 11, 2026
691.00
704.00
688.00
704.00
704.00
1,935,126
Sep 10, 2026
705.00
717.00
693.00
696.00
696.00
2,744,349
Sep 9, 2026
699.00
733.00
698.00
705.00
705.00
2,981,231
Sep 8, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
717.00
721.00
680.00
692.00
692.00
4,649,170
Sep 7, 2026
720.00
738.00
706.00
729.00
704.00
2,699,494
Sep 4, 2026
710.00
725.00
706.00
713.00
688.55
1,365,161
Sep 3, 2026
752.00
752.00
707.00
707.00
682.75
2,756,710
Sep 2, 2026
742.00
774.00
736.00
744.00
718.49
2,768,449
Sep 1, 2026
723.00
753.00
723.00
744.00
718.49
2,534,544
Aug 31, 2026
724.00
724.00
709.00
721.00
696.27
2,871,057
Aug 28, 2026
730.00
733.00
721.00
722.00
697.24
1,100,808
Aug 27, 2026
739.00
744.00
720.00
730.00
704.97
1,833,431
Aug 26, 2026
729.00
738.00
722.00
734.00
708.83
1,023,901
Aug 25, 2026
713.00
730.00
707.00
730.00
704.97
1,765,892
Aug 24, 2026
713.00
725.00
706.00
716.00
691.45
899,097
Aug 21, 2026
703.00
729.00
703.00
714.00
689.51
1,845,367
Aug 20, 2026
742.00
745.00
696.00
703.00
678.89
4,848,328
Aug 19, 2026
696.00
746.00
692.00
738.00
712.69
3,847,252
Aug 18, 2026
710.00
723.00
690.00
707.00
682.75
2,312,754
Aug 17, 2026
712.00
725.00
706.00
717.00
692.41
2,547,994
Aug 14, 2026
752.00
759.00
721.00
721.00
696.27
2,479,496
Aug 13, 2026
775.00
775.00
750.00
758.00
732.01
1,971,694
Aug 12, 2026
772.00
776.00
760.00
766.00
739.73
1,437,614
Aug 11, 2026
758.00
780.00
758.00
772.00
745.53
2,282,530
Aug 10, 2026
752.00
764.00
746.00
758.00
732.01
2,551,860
Aug 7, 2026
737.00
764.00
733.00
750.00
724.28
2,884,146
Aug 6, 2026
746.00
751.00
730.00
744.00
718.49
2,322,399
Aug 5, 2026
762.00
770.00
745.00
751.00
725.25
3,684,319
Aug 4, 2026
691.00
725.00
674.00
723.00
698.21
4,106,973
Aug 3, 2026
666.00
719.00
656.00
704.00
679.86
5,572,750
Jul 31, 2026
752.00
758.00
655.00
683.00
659.58
12,963,926
Jul 30, 2026
730.00
745.00
686.00
697.00
673.10
5,746,217
Jul 29, 2026
742.00
777.00
715.00
738.00
712.69
5,489,850
Jul 28, 2026
741.00
755.00
727.00
731.00
705.93
3,227,618
Jul 27, 2026
754.00
783.00
745.00
762.00
735.87
4,712,538
Jul 24, 2026
736.00
765.00
731.00
744.00
718.49
3,108,292
Jul 23, 2026
736.00
748.00
726.00
745.00
719.45
3,340,772
Jul 22, 2026
749.00
760.00
734.00
743.00
717.52
4,298,299
Jul 21, 2026
710.00
753.00
704.00
753.00
727.18
2,960,871
Jul 20, 2026
721.00
732.00
689.00
709.00
684.69
4,221,356
Jul 17, 2026
699.00
733.00
696.00
718.00
693.38
6,903,340
Jul 16, 2026
755.00
755.00
712.00
712.00
687.58
6,199,349
Jul 15, 2026
776.00
783.00
750.00
753.00
727.18
2,796,244
Jul 14, 2026
751.00
769.00
741.00
754.00
728.14
3,928,695
Jul 13, 2026
813.00
819.00
756.00
756.00
730.07
6,182,146
Jul 9, 2026
820.00
848.00
811.00
840.00
811.19
6,876,746
Jul 8, 2026
817.00
845.00
798.00
817.00
788.98
6,654,038
Jul 7, 2026
785.00
841.00
769.00
776.00
749.39
7,324,808
Jul 6, 2026
793.00
807.00
769.00
769.00
742.63
3,106,505
Jul 3, 2026
802.00
806.00
781.00
783.00
756.15
4,209,852
Jul 2, 2026
801.00
838.00
801.00
811.00
783.19
4,300,865
Jul 1, 2026
831.00
862.00
787.00
829.00
800.57
9,254,752
Jun 30, 2026
803.00
833.00
782.00
806.00
778.36
6,671,062
Jun 29, 2026
759.00
814.00
751.00
783.00
756.15
6,041,612
Jun 26, 2026
780.00
787.00
736.00
740.00
714.62
6,809,208
Jun 25, 2026
795.00
834.00
787.00
814.00
786.09
7,482,251
Jun 24, 2026
821.00
851.00
801.00
803.00
775.46
6,448,872
Jun 23, 2026
948.00
970.00
857.00
863.00
833.40
7,155,212
Jun 22, 2026
840.00
900.00
840.00
900.00
869.14
6,927,501
Jun 18, 2026
770.00
819.00
754.00
819.00
790.91
6,476,508
Jun 17, 2026
677.00
745.00
662.00
745.00
719.45
5,513,887
Jun 16, 2026
640.00
678.00
631.00
678.00
654.75
4,114,170
Jun 15, 2026
639.00
644.00
616.00
634.00
612.26
2,491,075
Jun 12, 2026
655.00
665.00
616.00
618.00
596.81
4,460,068
Jun 11, 2026
645.00
655.00
602.00
655.00
632.54
7,046,272
Jun 10, 2026
635.00
657.00
633.00
645.00
622.88
6,551,895
Jun 9, 2026
590.00
655.00
586.00
651.00
628.67
7,037,816
Jun 8, 2026
579.00
600.00
579.00
596.00
575.56
8,276,243
Jun 5, 2026
629.00
660.00
605.00
643.00
620.95
8,793,285
Jun 4, 2026
640.00
645.00
624.00
624.00
602.60
7,181,854
Jun 3, 2026
685.00
689.00
642.00
646.00
623.85
9,727,263
Jun 2, 2026
612.00
653.00
602.00
653.00
630.61
11,129,258
Jun 1, 2026
595.00
610.00
583.00
609.00
588.12
5,587,977
May 29, 2026
613.00
615.00
580.00
580.00
560.11
6,975,316
May 28, 2026
605.00
616.00
593.00
594.00
573.63
4,163,029
May 27, 2026
595.00
624.00
595.00
605.00
584.25
5,827,252
May 26, 2026
590.00
594.00
584.00
590.00
569.77
2,871,847
May 25, 2026
584.00
594.00
578.00
583.00
563.01
3,991,607
May 22, 2026
574.00
578.00
566.00
578.00
558.18
3,667,471
May 21, 2026
579.00
582.00
571.00
575.00
555.28
2,894,782
May 20, 2026
564.00
572.00
556.00
567.00
547.56
3,316,526
May 19, 2026
565.00
583.00
552.00
555.00
535.97
5,062,165
May 18, 2026
546.00
563.00
536.00
560.00
540.80
4,330,090
May 15, 2026
577.00
583.00
536.00
536.00
517.62
6,292,761
May 14, 2026
559.00
577.00
556.00
574.00
554.32
3,152,727
May 13, 2026
555.00
563.00
539.00
552.00
533.07
3,871,889
May 12, 2026
581.00
583.00
555.00
555.00
535.97
6,101,118
May 11, 2026
615.00
615.00
581.00
584.00
563.97
9,602,620
May 8, 2026
555.00
592.00
551.00
592.00
571.70
8,811,464
May 7, 2026
550.00
551.00
535.00
539.00
520.52
3,623,447
May 6, 2026
543.00
548.00
533.00
544.00
525.34
4,180,544
May 5, 2026
528.00
534.00
526.00
533.00
514.72
2,805,919
May 4, 2026
535.00
548.00
524.00
528.00
509.89
4,969,962
Apr 30, 2026
545.00
556.00
535.00
537.00
518.58
2,791,796
Apr 29, 2026
561.00
561.00
541.00
551.00
532.10
2,638,711
Apr 28, 2026
563.00
564.00
554.00
561.00
541.76
2,385,696
Apr 27, 2026
545.00
558.00
537.00
555.00
535.97
2,920,170
Apr 24, 2026
542.00
544.00
530.00
539.00
520.52
3,638,839
Apr 23, 2026
569.00
575.00
535.00
542.00
523.41
6,485,277
Apr 22, 2026
549.00
567.00
549.00
567.00
547.56
3,958,665
Apr 21, 2026
538.00
560.00
538.00
551.00
532.10
4,345,467
Apr 20, 2026
539.00
544.00
534.00
538.00
519.55
4,604,765
Apr 17, 2026
531.00
538.00
528.00
531.00
512.79
3,286,128
Apr 16, 2026
535.00
540.00
530.00
540.00
521.48
5,739,142
Apr 15, 2026
527.00
530.00
522.00
525.00
507.00
3,394,791
Apr 14, 2026
514.00
527.00
514.00
524.00
506.03
2,838,610
Apr 13, 2026
510.00
525.00
500.00
525.00
507.00
3,675,679
Apr 10, 2026
510.00
516.00
506.00
508.00
490.58
2,365,389
Apr 9, 2026
506.00
512.00
502.00
512.00
494.44
2,924,273
Apr 8, 2026
510.00
510.00
501.00
505.00
487.68
2,669,220
Apr 7, 2026
493.00
503.00
490.50
499.00
481.89
2,431,188
Apr 2, 2026
488.00
493.00
484.50
488.00
471.26
2,375,636
Apr 1, 2026
491.50
491.50
480.50
484.50
467.88
2,503,620
Mar 31, 2026
481.00
489.50
478.00
478.00
461.61
3,898,637
Mar 30, 2026
488.00
492.50
481.00
488.00
471.26
2,763,737
Mar 27, 2026
490.00
498.00
485.50
494.50
477.54
2,844,204
Mar 26, 2026
488.50
495.00
485.00
489.00
472.23
1,943,326
Mar 25, 2026
488.50
490.50
480.50
489.00
472.23
2,966,707
Mar 24, 2026
479.50
484.00
474.50
480.50
464.02
1,900,271
Mar 23, 2026
474.00
478.50
469.00
469.50
453.40
3,308,368
Mar 20, 2026
473.50
481.50
472.50
479.50
463.06
14,257,482
Mar 19, 2026
481.50
483.00
473.00
476.50
460.16
2,767,430
Mar 18, 2026
485.00
485.00
476.50
482.00
465.47
2,563,860
Mar 17, 2026
480.00
485.00
478.50
480.00
463.54
2,387,701
Mar 16, 2026
477.50
480.00
472.50
480.00
463.54
2,246,554
Mar 13, 2026
467.00
472.50
466.00
470.00
453.88
1,648,239
Mar 12, 2026
469.00
479.00
466.50
473.00
456.78
3,093,384
Mar 11, 2026
460.00
477.50
459.00
474.00
457.74
4,074,546
Mar 10, 2026
471.00
473.50
453.50
460.00
444.22
5,328,249
Mar 9, 2026
438.00
484.00
438.00
484.00
467.40
6,047,945
Mar 6, 2026
456.00
465.00
453.00
463.00
447.12
1,781,666
Mar 5, 2026
452.00
462.00
452.00
456.00
440.36
3,270,704
Mar 4, 2026
454.50
456.00
445.00
445.00
429.74
4,187,201
Mar 3, 2026
474.00
476.00
463.00
463.00
447.12
3,190,199
Mar 2, 2026
481.50
481.50
472.00
477.50
461.12
3,020,535
Feb 26, 2026
475.00
482.00
475.00
481.50
464.99
4,753,618
Feb 25, 2026
476.00
481.50
474.00
474.50
458.23
2,767,254
Feb 24, 2026
475.00
480.00
473.00
475.00
458.71
3,134,627
Feb 23, 2026
498.00
498.00
469.00
476.00
459.68
5,454,978
Feb 11, 2026
478.50
478.50
472.00
476.00
459.68
2,384,963
Feb 10, 2026
470.50
480.00
470.50
478.50
462.09
1,719,972
Feb 9, 2026
480.00
482.00
468.00
470.50
454.36
2,817,837
Feb 6, 2026
459.50
474.50
457.00
472.50
456.30
3,880,894
Feb 5, 2026
475.00
476.00
463.00
463.00
447.12
4,621,311
Feb 4, 2026
485.00
486.00
475.50
476.00
459.68
4,220,497
Feb 3, 2026
482.00
492.50
479.50
487.00
470.30
3,357,912
Feb 2, 2026
483.50
487.50
470.00
475.00
458.71
3,157,454
Jan 30, 2026
500.00
502.00
483.50
483.50
466.92
6,320,967
Jan 29, 2026
484.00
518.00
483.00
511.00
493.48
7,588,568
Jan 28, 2026
531.00
535.00
518.00
525.00
507.00
2,699,602
Jan 27, 2026
523.00
532.00
518.00
530.00
511.82
3,414,290
Jan 26, 2026
502.00
519.00
501.00
517.00
499.27
2,544,991
Jan 23, 2026
513.00
519.00
506.00
507.00
489.61
3,012,846
Jan 22, 2026
510.00
515.00
509.00
513.00
495.41
1,809,591
Jan 21, 2026
513.00
514.00
502.00
502.00
484.78
2,687,297
Jan 20, 2026
515.00
524.00
514.00
517.00
499.27
2,389,798
Jan 19, 2026
509.00
522.00
501.00
515.00
497.34
3,672,402
Jan 16, 2026
519.00
519.00
506.00
509.00
491.54
3,213,034
Jan 15, 2026
534.00
534.00
505.00
513.00
495.41
6,239,980
Jan 14, 2026
564.00
564.00
525.00
532.00
513.76
8,852,484
Jan 13, 2026
592.00
592.00
567.00
576.00
556.25
16,104,538
Jan 12, 2026
513.00
558.00
513.00
539.00
520.52
4,360,688
Jan 9, 2026
525.00
525.00
507.00
510.00
492.51
2,890,645
Jan 8, 2026
532.00
532.00
525.00
529.00
510.86
2,680,166
Jan 7, 2026
523.00
530.00
518.00
530.00
511.82
2,846,823
Jan 6, 2026
500.00
515.00
494.50
512.00
494.44
2,786,138
Jan 5, 2026
496.00
497.00
488.50
493.50
476.58
2,400,076
Jan 2, 2026
494.50
497.00
487.50
487.50
470.78
3,457,795
Dec 31, 2025
484.50
490.00
483.00
489.00
472.23
1,165,329
Dec 30, 2025
485.50
485.50
480.00
481.00
464.50
983,431
Dec 29, 2025
486.00
488.50
482.50
484.00
467.40
1,208,054
Dec 26, 2025
492.00
492.00
485.50
485.50
468.85
1,474,756
Dec 24, 2025
500.00
500.00
487.50
490.50
473.68
1,951,244
Dec 23, 2025
494.00
496.50
487.00
488.00
471.26
1,590,672
Dec 22, 2025
500.00
501.00
492.00
492.00
475.13
1,856,105
Dec 19, 2025
507.00
508.00
497.00
497.00
479.96
3,207,158
Dec 18, 2025
513.00
516.00
505.00
507.00
489.61
1,943,482
Dec 17, 2025
516.00
519.00
510.00
514.00
496.37
2,177,129
Dec 16, 2025
521.00
523.00
510.00
514.00
496.37
1,841,718
Dec 15, 2025
523.00
528.00
520.00
527.00
508.93
1,528,208
Dec 12, 2025
536.00
537.00
525.00
528.00
509.89
932,286
Dec 11, 2025
542.00
543.00
528.00
532.00
513.76
1,249,511
Dec 10, 2025
536.00
540.00
533.00
539.00
520.52
1,390,364
Dec 9, 2025
535.00
535.00
528.00
534.00
515.69
908,484
Dec 8, 2025
534.00
537.00
529.00
533.00
514.72
983,757
Dec 5, 2025
529.00
533.00
524.00
533.00
514.72
1,193,263
Dec 4, 2025
537.00
541.00
529.00
533.00
514.72
1,236,338
Dec 3, 2025
542.00
544.00
536.00
538.00
519.55
1,748,381
Dec 2, 2025
532.00
542.00
527.00
542.00
523.41
2,224,750
Dec 1, 2025
526.00
533.00
522.00
533.00
514.72
2,104,536
Nov 28, 2025
522.00
524.00
518.00
521.00
503.13
1,289,524
Nov 27, 2025
524.00
524.00
512.00
521.00
503.13
2,046,715
Nov 26, 2025
508.00
522.00
508.00
521.00
503.13
2,528,254
Nov 25, 2025
506.00
513.00
503.00
511.00
493.48
2,202,155
Nov 24, 2025
515.00
516.00
494.00
508.00
490.58
5,854,169
Nov 21, 2025
495.00
501.00
490.00
498.00
480.92
2,313,576
Nov 20, 2025
494.00
497.50
490.00
496.50
479.47
1,671,233
Nov 19, 2025
498.50
498.50
485.00
488.50
471.75
2,155,516
Nov 18, 2025
497.50
499.50
490.00
493.50
476.58
2,573,987
Nov 17, 2025
501.00
505.00
497.50
497.50
480.44
1,949,900
Nov 14, 2025
497.00
510.00
495.00
503.00
485.75
2,716,277
Nov 13, 2025
491.00
499.50
486.50
496.00
478.99
1,793,392
Nov 12, 2025
497.00
501.00
495.00
496.50
479.47
1,543,297
Nov 11, 2025
505.00
509.00
498.50
501.00
483.82
2,000,550
Nov 10, 2025
513.00
513.00
502.00
502.00
484.78
1,645,515
Nov 7, 2025
503.00
510.00
498.50
506.00
488.65
1,623,428
Nov 6, 2025
506.00
507.00
501.00
505.00
487.68
1,219,165
Nov 5, 2025
507.00
507.00
497.00
503.00
485.75
2,133,187
Nov 4, 2025
507.00
514.00
502.00
506.00
488.65
2,817,384
Nov 3, 2025
511.00
513.00
500.00
500.00
482.85
2,172,337
