2379.TW - Realtek Semiconductor Corp.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019210.00210.00206.00206.00206.002,398,343
Aug 15, 2019204.00212.00202.50207.50207.505,022,415
Aug 14, 2019212.00213.00207.00207.00207.003,338,596
Aug 13, 2019207.00210.50206.50208.50208.501,559,276
Aug 12, 2019209.00212.50207.50208.50208.504,071,557
Aug 09, 2019209.00209.00209.00209.00209.00-
Aug 08, 2019205.00209.00205.00209.00209.002,488,696
Aug 07, 2019208.00210.00204.00204.50204.503,877,483
Aug 06, 2019198.00207.50196.00205.00205.004,964,588
Aug 05, 2019205.50209.50202.50203.50203.505,364,740
Aug 02, 2019205.00211.50205.00207.00207.0010,940,986
Aug 01, 2019204.50217.50204.00215.00215.009,749,879
Jul 31, 2019208.00213.00204.00209.50209.507,099,056
Jul 30, 2019218.50219.50207.00209.00209.008,998,063
Jul 29, 2019218.50221.50217.00219.50219.502,828,500
Jul 26, 2019221.00222.50218.50219.00219.003,618,651
Jul 25, 2019222.00224.00217.50219.50219.504,929,223
Jul 24, 2019223.50223.50217.00221.00221.007,019,562
Jul 23, 2019234.50236.00226.00226.00226.005,540,388
Jul 22, 2019227.00233.00226.00232.00232.004,630,446
Jul 19, 2019221.00226.50221.00226.50226.503,136,891
Jul 18, 2019221.50222.00217.50219.00219.003,570,448
Jul 17, 2019223.00226.00222.00223.00223.002,681,945
Jul 16, 2019226.00226.50222.50222.50222.502,608,202
Jul 15, 2019227.00227.50220.50226.00226.003,770,326
Jul 12, 2019222.00227.00221.50225.50225.505,786,600
Jul 11, 2019221.50224.50216.50221.00221.009,527,485
Jul 10, 2019228.00229.50218.50219.00219.008,716,503
Jul 09, 2019227.00228.00222.50227.00227.003,909,763
Jul 08, 2019230.50232.50225.50226.00226.003,035,638
Jul 05, 2019231.00233.00225.00230.00230.005,347,887
Jul 04, 2019236.00238.50228.50231.00231.004,806,938
Jul 03, 2019240.00241.50233.50234.50234.504,560,287
Jul 02, 2019233.50245.00233.50245.00245.006,378,464
Jul 01, 2019234.00237.00232.50233.50233.503,549,811
Jun 28, 2019238.00238.00228.50228.50228.506,281,726
Jun 27, 2019229.00239.00226.50239.00239.009,199,194
Jun 26, 2019219.00223.50219.00223.50223.502,647,892
Jun 25, 2019225.00226.50219.50221.00221.004,536,912
Jun 24, 2019229.00229.00221.00225.00225.003,219,282
Jun 21, 2019230.00235.50229.00229.50229.506,560,802
Jun 20, 2019229.00229.00226.00228.50228.503,327,784
Jun 19, 2019229.00229.00224.00227.00227.004,937,127
Jun 18, 2019221.00224.50219.00221.00221.003,608,373
Jun 17, 2019221.00221.50217.50221.00221.002,956,532
Jun 14, 2019223.50227.50219.50221.50221.506,339,467
Jun 13, 2019220.00225.00218.50221.00221.005,696,416
Jun 12, 2019214.50225.50214.50220.00220.008,444,377
Jun 11, 2019218.00219.50212.50215.00215.006,791,954
Jun 10, 2019212.00220.00208.00218.50218.509,374,895
Jun 06, 2019206.00209.50201.00204.00204.005,937,210
Jun 05, 2019212.00213.00205.50205.50205.506,565,525
Jun 04, 2019204.50210.00204.50205.50205.506,722,477
Jun 03, 2019203.50208.00200.00206.00206.009,298,334
May 31, 2019195.00203.00194.00200.00200.007,426,762
May 30, 2019195.50201.00194.00195.00195.006,704,144
May 29, 2019190.00195.50188.00193.50193.504,034,612
May 28, 2019189.00194.50189.00194.00194.006,663,923
May 27, 2019205.00205.00186.00189.00189.009,814,194
May 24, 2019207.50210.00201.00202.00202.004,199,822
May 23, 2019205.00207.50202.00206.00206.003,807,994
May 22, 2019205.50214.00204.00211.00211.006,520,440
May 21, 2019202.00204.00197.50200.50200.505,581,198
May 20, 2019210.50211.50198.50206.50206.505,319,977
May 17, 2019217.00219.50207.00210.50210.506,490,912
May 16, 2019229.00231.50215.00215.00215.005,801,266
May 15, 2019219.00226.00217.00226.00226.003,828,502
May 14, 2019213.50221.50213.00219.00219.004,124,237
May 13, 2019225.00225.00214.50217.50217.505,003,378
May 10, 2019228.00233.50223.00225.50225.504,702,835
May 09, 2019228.00232.50222.50225.50225.504,351,701
May 08, 2019229.50238.50227.50230.00230.008,860,928
May 07, 2019222.00232.50217.50232.50232.507,309,103
May 06, 2019211.00224.00211.00220.50220.506,654,125
May 03, 2019208.50219.50207.00219.00219.009,551,215
May 02, 2019210.00214.50203.50205.50205.506,826,768
Apr 30, 2019202.00210.00201.00209.00209.006,907,744
Apr 29, 2019205.00205.50198.50200.50200.503,486,801
Apr 26, 2019205.00206.00199.50203.50203.502,313,471
Apr 25, 2019205.50207.00205.00207.00207.002,042,194
Apr 24, 2019205.00208.00204.50205.50205.501,890,904
Apr 23, 2019205.50205.50198.50203.50203.503,771,844
Apr 22, 2019203.50208.00203.50207.00207.002,932,350
Apr 19, 2019199.00203.00195.50200.50200.503,267,829
Apr 18, 2019194.50197.50191.50197.50197.504,967,630
Apr 17, 2019192.00194.00190.50192.50192.503,095,486
Apr 16, 2019194.00195.00189.00190.50190.503,164,234
Apr 15, 2019197.00197.50192.00193.50193.501,757,069
Apr 12, 2019194.00196.50188.00191.50191.503,128,303
Apr 11, 2019193.00203.50192.00193.00193.005,480,161
Apr 10, 2019191.00193.00190.00191.50191.502,537,404
Apr 09, 2019192.00193.50189.00192.00192.002,623,282
Apr 08, 2019193.00193.00188.50191.50191.503,419,115
Apr 03, 2019193.00193.50188.50191.50191.502,535,716
Apr 02, 2019186.00194.00185.50192.00192.005,526,611
Apr 01, 2019184.00187.00181.00185.00185.003,029,981
Mar 29, 2019178.50182.00177.00182.00182.002,722,777
Mar 28, 2019179.50180.00175.00176.00176.002,058,832
Mar 27, 2019179.50181.50178.50180.50180.501,613,523
Mar 26, 2019177.50180.00177.00179.00179.002,646,539
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...