2379.TW - Realtek Semiconductor Corp.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2019221.00224.50221.00221.50221.502,318,000
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
Mar 25, 2019175.00176.50172.50175.00175.003,072,677
Mar 22, 2019180.00182.00178.00180.00180.002,298,296
Mar 21, 2019178.00181.00176.50178.00178.002,983,276
Mar 20, 2019178.00180.50176.50177.00177.003,288,097
Mar 19, 2019173.50180.00172.50179.00179.007,262,606
Mar 18, 2019169.50173.00167.50172.00172.003,656,471
Mar 15, 2019168.50171.50168.00168.50168.503,501,859
Mar 14, 2019170.00170.00168.00168.00168.002,005,088
Mar 13, 2019169.00170.50168.00170.00170.002,700,326
Mar 12, 2019170.00171.50166.00167.50167.503,687,417
Mar 11, 2019165.00169.50163.50167.00167.004,666,552
Mar 08, 2019163.00168.00160.50165.00165.007,893,157
Mar 07, 2019173.00174.00165.00166.00166.004,770,935
Mar 06, 2019174.50176.00170.50174.50174.503,863,436
Mar 05, 2019174.00174.00169.50173.50173.505,587,334
Mar 04, 2019177.00179.00172.00174.50174.504,495,105
Feb 27, 2019180.00182.50177.50178.00178.004,125,580
Feb 26, 2019178.00183.50177.50180.00180.005,928,514
Feb 25, 2019173.50178.00172.50177.00177.004,084,035
Feb 22, 2019175.50175.50172.00173.00173.003,082,427
Feb 21, 2019173.00177.50171.00177.50177.503,241,533
Feb 20, 2019173.00175.50170.50173.00173.004,474,282
Feb 19, 2019174.00179.00169.00174.00174.005,324,260
Feb 18, 2019178.00178.00173.00173.50173.503,369,242
Feb 15, 2019176.50178.50171.50176.00176.006,550,028
Feb 14, 2019170.00178.00170.00176.50176.507,597,285
Feb 13, 2019171.00175.00167.00168.50168.505,135,555
Feb 12, 2019164.50172.00164.00172.00172.006,968,170
Feb 11, 2019164.50165.00160.50163.50163.506,923,157
Jan 30, 2019160.50163.50155.50163.50163.507,342,466
Jan 29, 2019155.00160.50153.50160.00160.004,791,500
Jan 28, 2019156.50157.50153.00155.00155.001,453,526
Jan 25, 2019157.50158.50154.50156.50156.505,121,016
Jan 24, 2019148.50156.00148.50156.00156.005,844,035
Jan 23, 2019150.00150.00147.50148.00148.002,270,307
Jan 22, 2019150.00151.50149.00150.50150.501,802,491
Jan 21, 2019153.50154.00149.50150.00150.002,312,541
Jan 18, 2019150.50154.00147.50152.50152.504,533,170
Jan 17, 2019155.00159.00148.00148.00148.006,384,383
Jan 16, 2019151.00153.50150.00153.50153.503,271,137
Jan 15, 2019147.00151.00146.50151.00151.003,750,414
Jan 14, 2019147.00149.00143.50146.50146.502,823,215
Jan 11, 2019146.00148.00143.00146.50146.503,869,166
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...