Realtek Semiconductor Corp 2379
TWSE · Taiwan · Electronic Technology
TWD 762.00+2.00 (+0.26%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 762.00 | +0.26% | TWD 753.00 | TWD 769.00 | TWD 751.00 | 3.15M |
| 2026-09-30 | TWD 760.00 | 0.00% | TWD 763.00 | TWD 767.00 | TWD 750.00 | 2.02M |
| 2026-09-29 | TWD 760.00 | +1.47% | TWD 715.00 | TWD 778.00 | TWD 715.00 | 2.96M |
| 2026-09-24 | TWD 749.00 | -1.58% | TWD 745.00 | TWD 753.00 | TWD 725.00 |
| 2.74M |
| 2026-09-23 | TWD 761.00 | +0.79% | TWD 768.00 | TWD 794.00 | TWD 752.00 | 4.72M |
| 2026-09-22 | TWD 755.00 | +2.03% | TWD 750.00 | TWD 764.00 | TWD 746.00 | 3.57M |
| 2026-09-21 | TWD 740.00 | +1.79% | TWD 733.00 | TWD 743.00 | TWD 724.00 | 2.85M |
| 2026-09-18 | TWD 727.00 | +1.68% | TWD 724.00 | TWD 728.00 | TWD 716.00 | 2.48M |
| 2026-09-17 | TWD 715.00 | -0.69% | TWD 726.00 | TWD 731.00 | TWD 715.00 | 3.04M |
| 2026-09-16 | TWD 720.00 | +2.42% | TWD 711.00 | TWD 726.00 | TWD 711.00 | 2.48M |
| 2026-09-15 | TWD 703.00 | -1.40% | TWD 717.00 | TWD 717.00 | TWD 703.00 | 1.82M |
| 2026-09-14 | TWD 713.00 | +1.28% | TWD 690.00 | TWD 732.00 | TWD 686.00 | 2.63M |
| 2026-09-11 | TWD 704.00 | +1.15% | TWD 691.00 | TWD 704.00 | TWD 688.00 | 1.94M |
| 2026-09-10 | TWD 696.00 | -1.28% | TWD 705.00 | TWD 717.00 | TWD 693.00 | 2.74M |
| 2026-09-09 | TWD 705.00 | +1.88% | TWD 699.00 | TWD 733.00 | TWD 698.00 | 2.98M |
| 2026-09-08 | TWD 692.00 | -5.08% | TWD 717.00 | TWD 721.00 | TWD 680.00 | 4.65M |
| 2026-09-07 | TWD 729.00 | +2.24% | TWD 720.00 | TWD 738.00 | TWD 706.00 | 2.70M |
| 2026-09-04 | TWD 713.00 | +0.85% | TWD 710.00 | TWD 725.00 | TWD 706.00 | 1.37M |
| 2026-09-03 | TWD 707.00 | -4.97% | TWD 752.00 | TWD 752.00 | TWD 707.00 | 2.76M |
| 2026-09-02 | TWD 744.00 | 0.00% | TWD 742.00 | TWD 774.00 | TWD 736.00 | 2.77M |
| 2026-09-01 | TWD 744.00 | +3.19% | TWD 723.00 | TWD 753.00 | TWD 723.00 | 2.53M |
| 2026-08-31 | TWD 721.00 | -0.14% | TWD 724.00 | TWD 724.00 | TWD 709.00 | 2.87M |
| 2026-08-28 | TWD 722.00 | -1.10% | TWD 730.00 | TWD 733.00 | TWD 721.00 | 1.10M |
| 2026-08-27 | TWD 730.00 | -0.54% | TWD 739.00 | TWD 744.00 | TWD 720.00 | 1.83M |
| 2026-08-26 | TWD 734.00 | +0.55% | TWD 729.00 | TWD 738.00 | TWD 722.00 | 1.02M |
| 2026-08-25 | TWD 730.00 | +1.96% | TWD 713.00 | TWD 730.00 | TWD 707.00 | 1.77M |
| 2026-08-24 | TWD 716.00 | +0.28% | TWD 713.00 | TWD 725.00 | TWD 706.00 | 899.10K |
| 2026-08-21 | TWD 714.00 | +1.56% | TWD 703.00 | TWD 729.00 | TWD 703.00 | 1.85M |
| 2026-08-20 | TWD 703.00 | -4.74% | TWD 742.00 | TWD 745.00 | TWD 696.00 | 4.85M |
| 2026-08-19 | TWD 738.00 | +4.38% | TWD 696.00 | TWD 746.00 | TWD 692.00 | 3.85M |
| 2026-08-18 | TWD 707.00 | -1.39% | TWD 710.00 | TWD 723.00 | TWD 690.00 | 2.31M |
| 2026-08-17 | TWD 717.00 | -0.55% | TWD 712.00 | TWD 725.00 | TWD 706.00 | 2.55M |
| 2026-08-14 | TWD 721.00 | -4.88% | TWD 752.00 | TWD 759.00 | TWD 721.00 | 2.48M |
| 2026-08-13 | TWD 758.00 | -1.04% | TWD 775.00 | TWD 775.00 | TWD 750.00 | 1.97M |
| 2026-08-12 | TWD 766.00 | -0.78% | TWD 772.00 | TWD 776.00 | TWD 760.00 | 1.44M |
| 2026-08-11 | TWD 772.00 | +1.85% | TWD 758.00 | TWD 780.00 | TWD 758.00 | 2.28M |
| 2026-08-10 | TWD 758.00 | +1.07% | TWD 752.00 | TWD 764.00 | TWD 746.00 | 2.55M |
| 2026-08-07 | TWD 750.00 | +0.81% | TWD 737.00 | TWD 764.00 | TWD 733.00 | 2.88M |
| 2026-08-06 | TWD 744.00 | -0.93% | TWD 746.00 | TWD 751.00 | TWD 730.00 | 2.32M |
| 2026-08-05 | TWD 751.00 | +3.87% | TWD 762.00 | TWD 770.00 | TWD 745.00 | 3.68M |
| 2026-08-04 | TWD 723.00 | +2.70% | TWD 691.00 | TWD 725.00 | TWD 674.00 | 4.11M |
| 2026-08-03 | TWD 704.00 | +3.07% | TWD 666.00 | TWD 719.00 | TWD 656.00 | 5.57M |
| 2026-07-31 | TWD 683.00 | -2.01% | TWD 752.00 | TWD 758.00 | TWD 655.00 | 12.96M |
| 2026-07-30 | TWD 697.00 | -5.56% | TWD 730.00 | TWD 745.00 | TWD 686.00 | 5.75M |
| 2026-07-29 | TWD 738.00 | +0.96% | TWD 742.00 | TWD 777.00 | TWD 715.00 | 5.49M |
| 2026-07-28 | TWD 731.00 | -4.07% | TWD 741.00 | TWD 755.00 | TWD 727.00 | 3.23M |
| 2026-07-27 | TWD 762.00 | +2.42% | TWD 754.00 | TWD 783.00 | TWD 745.00 | 4.71M |
| 2026-07-24 | TWD 744.00 | -0.13% | TWD 736.00 | TWD 765.00 | TWD 731.00 | 3.11M |
| 2026-07-23 | TWD 745.00 | +0.27% | TWD 736.00 | TWD 748.00 | TWD 726.00 | 3.34M |
| 2026-07-22 | TWD 743.00 | -1.33% | TWD 749.00 | TWD 760.00 | TWD 734.00 | 4.30M |
| 2026-07-21 | TWD 753.00 | +6.21% | TWD 710.00 | TWD 753.00 | TWD 704.00 | 2.96M |
| 2026-07-20 | TWD 709.00 | -1.25% | TWD 721.00 | TWD 732.00 | TWD 689.00 | 4.22M |
| 2026-07-17 | TWD 718.00 | +0.84% | TWD 699.00 | TWD 733.00 | TWD 696.00 | 6.90M |
| 2026-07-16 | TWD 712.00 | -5.44% | TWD 755.00 | TWD 755.00 | TWD 712.00 | 6.20M |
| 2026-07-15 | TWD 753.00 | -0.13% | TWD 776.00 | TWD 783.00 | TWD 750.00 | 2.80M |
| 2026-07-14 | TWD 754.00 | -0.26% | TWD 751.00 | TWD 769.00 | TWD 741.00 | 3.93M |
| 2026-07-13 | TWD 756.00 | -10.00% | TWD 813.00 | TWD 819.00 | TWD 756.00 | 6.18M |
| 2026-07-10 | TWD 840.00 | 0.00% | TWD 840.00 | TWD 840.00 | TWD 840.00 | 0 |
| 2026-07-09 | TWD 840.00 | +2.82% | TWD 820.00 | TWD 848.00 | TWD 811.00 | 6.88M |
| 2026-07-08 | TWD 817.00 | +5.28% | TWD 817.00 | TWD 845.00 | TWD 798.00 | 6.65M |
| 2026-07-07 | TWD 776.00 | +0.91% | TWD 785.00 | TWD 841.00 | TWD 769.00 | 7.32M |
| 2026-07-06 | TWD 769.00 | -1.79% | TWD 793.00 | TWD 807.00 | TWD 769.00 | 3.11M |
| 2026-07-03 | TWD 783.00 | -3.45% | TWD 802.00 | TWD 806.00 | TWD 781.00 | 4.21M |
| 2026-07-02 | TWD 811.00 | -2.17% | TWD 801.00 | TWD 838.00 | TWD 801.00 | 4.30M |
| 2026-07-01 | TWD 829.00 | +2.85% | TWD 831.00 | TWD 862.00 | TWD 787.00 | 9.25M |
| 2026-06-30 | TWD 806.00 | +2.94% | TWD 803.00 | TWD 833.00 | TWD 782.00 | 6.67M |
| 2026-06-29 | TWD 783.00 | +5.81% | TWD 759.00 | TWD 814.00 | TWD 751.00 | 6.04M |
| 2026-06-26 | TWD 740.00 | -9.09% | TWD 780.00 | TWD 787.00 | TWD 736.00 | 6.81M |
| 2026-06-25 | TWD 814.00 | +1.37% | TWD 795.00 | TWD 834.00 | TWD 787.00 | 7.48M |
| 2026-06-24 | TWD 803.00 | -6.95% | TWD 821.00 | TWD 851.00 | TWD 801.00 | 6.45M |
| 2026-06-23 | TWD 863.00 | -4.11% | TWD 948.00 | TWD 970.00 | TWD 857.00 | 7.16M |
| 2026-06-22 | TWD 900.00 | +9.89% | TWD 840.00 | TWD 900.00 | TWD 840.00 | 6.93M |
| 2026-06-18 | TWD 819.00 | +9.93% | TWD 770.00 | TWD 819.00 | TWD 754.00 | 6.48M |
| 2026-06-17 | TWD 745.00 | +9.88% | TWD 677.00 | TWD 745.00 | TWD 662.00 | 5.51M |
| 2026-06-16 | TWD 678.00 | +6.94% | TWD 640.00 | TWD 678.00 | TWD 631.00 | 4.11M |
| 2026-06-15 | TWD 634.00 | +2.59% | TWD 639.00 | TWD 644.00 | TWD 616.00 | 2.49M |
| 2026-06-12 | TWD 618.00 | -5.65% | TWD 655.00 | TWD 665.00 | TWD 616.00 | 4.46M |
| 2026-06-11 | TWD 655.00 | +1.55% | TWD 645.00 | TWD 655.00 | TWD 602.00 | 7.05M |
| 2026-06-10 | TWD 645.00 | -0.92% | TWD 635.00 | TWD 657.00 | TWD 633.00 | 6.55M |
| 2026-06-09 | TWD 651.00 | +9.23% | TWD 590.00 | TWD 655.00 | TWD 586.00 | 7.04M |
| 2026-06-08 | TWD 596.00 | -7.31% | TWD 579.00 | TWD 600.00 | TWD 579.00 | 8.28M |
| 2026-06-05 | TWD 643.00 | +3.04% | TWD 629.00 | TWD 660.00 | TWD 605.00 | 8.79M |
| 2026-06-04 | TWD 624.00 | -3.41% | TWD 640.00 | TWD 645.00 | TWD 624.00 | 7.18M |
| 2026-06-03 | TWD 646.00 | -1.07% | TWD 685.00 | TWD 689.00 | TWD 642.00 | 9.73M |
| 2026-06-02 | TWD 653.00 | +7.22% | TWD 612.00 | TWD 653.00 | TWD 602.00 | 11.13M |
| 2026-06-01 | TWD 609.00 | +5.00% | TWD 595.00 | TWD 610.00 | TWD 583.00 | 5.59M |
| 2026-05-29 | TWD 580.00 | -2.36% | TWD 613.00 | TWD 615.00 | TWD 580.00 | 6.98M |
| 2026-05-28 | TWD 594.00 | -1.82% | TWD 605.00 | TWD 616.00 | TWD 593.00 | 4.16M |
| 2026-05-27 | TWD 605.00 | +2.54% | TWD 595.00 | TWD 624.00 | TWD 595.00 | 5.83M |
| 2026-05-26 | TWD 590.00 | +1.20% | TWD 590.00 | TWD 594.00 | TWD 584.00 | 2.87M |