Realtek Semiconductor Corp. (2379.TW) TAI
470.00
-3(-0.63%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
470.00
-3(-0.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 467 | 470 | 470 | 472.5 | 466 | 1.68M |
| March 12, 2026 | 469 | 473 | 473 | 479 | 466.5 | 3.14M |
| March 11, 2026 | 460 | 474 | 474 | 477.5 | 459 | 4.15M |
| March 10, 2026 | 471 | 459.5 | 459.5 | 473.5 | 459 | 3.29M |
| March 09, 2026 | 438 | 484 | 484 | 484 | 438 | 6.14M |
| March 06, 2026 | 456 | 463 | 463 | 465 | 453 | 1.81M |
| March 05, 2026 | 452 | 456 | 456 | 462 | 452 | 3.33M |
| March 04, 2026 | 454.5 | 447.5 | 447.5 | 456 | 446.5 | 102,000 |
| March 03, 2026 | 474 | 463 | 463 | 476 | 463 | 3.39M |
| March 02, 2026 | 481.5 | 477.5 | 477.5 | 481.5 | 472 | 3.11M |
| February 26, 2026 | 475 | 481.5 | 481.5 | 482 | 475 | 4.84M |
| February 25, 2026 | 476 | 474.5 | 474.5 | 481.5 | 474 | 2.84M |
| February 24, 2026 | 475 | 475 | 475 | 480 | 473 | 3.21M |
| February 23, 2026 | 498 | 476 | 476 | 498 | 469 | 5.57M |
| February 11, 2026 | 478.5 | 476 | 0 | 478.5 | 472 | 2.46M |
| February 10, 2026 | 470.5 | 478.5 | 0 | 480 | 470.5 | 1.77M |
| February 09, 2026 | 480 | 470.5 | 0 | 482 | 468 | 2.89M |
| February 06, 2026 | 459.5 | 472.5 | 0 | 474.5 | 457 | 3.97M |
| February 05, 2026 | 475 | 463 | 0 | 476 | 463 | 4.86M |
| February 04, 2026 | 485 | 476 | 0 | 486 | 475.5 | 4.34M |
| February 03, 2026 | 482 | 487 | 0 | 492.5 | 479.5 | 3.43M |
| February 02, 2026 | 483.5 | 475 | 0 | 487.5 | 470 | 3.33M |
| January 30, 2026 | 500 | 483.5 | 0 | 502 | 483.5 | 6.65M |
| January 29, 2026 | 484 | 511 | 0 | 518 | 483 | 7.83M |
| January 28, 2026 | 531 | 525 | 0 | 535 | 518 | 2.79M |
| January 27, 2026 | 523 | 530 | 0 | 532 | 518 | 3.54M |
| January 26, 2026 | 502 | 517 | 0 | 519 | 501 | 2.6M |
| January 23, 2026 | 513 | 507 | 0 | 519 | 506 | 3.08M |
| January 22, 2026 | 510 | 513 | 0 | 515 | 509 | 1.85M |
| January 21, 2026 | 513 | 502 | 0 | 514 | 502 | 2.82M |
| January 20, 2026 | 515 | 517 | 0 | 524 | 514 | 2.45M |
| January 19, 2026 | 509 | 515 | 0 | 522 | 501 | 3.77M |
| January 16, 2026 | 519 | 509 | 0 | 519 | 506 | 3.36M |
| January 15, 2026 | 534 | 513 | 0 | 534 | 505 | 6.56M |
| January 14, 2026 | 564 | 532 | 0 | 564 | 525 | 9.23M |
| January 13, 2026 | 592 | 576 | 0 | 592 | 567 | 16.57M |
| January 12, 2026 | 513 | 539 | 0 | 558 | 513 | 4.5M |
| January 09, 2026 | 525 | 510 | 0 | 525 | 507 | 2.96M |
| January 08, 2026 | 532 | 529 | 0 | 532 | 525 | 2.75M |
| January 07, 2026 | 523 | 530 | 0 | 530 | 518 | 2.93M |
| January 06, 2026 | 500 | 512 | 0 | 515 | 494.5 | 2.86M |
| January 05, 2026 | 496 | 493.5 | 0 | 497 | 488.5 | 2.45M |
| January 02, 2026 | 494.5 | 487.5 | 0 | 497 | 487.5 | 3.52M |
| December 31, 2025 | 484.5 | 489 | 0 | 490 | 483 | 1.21M |
| December 30, 2025 | 485.5 | 481 | 0 | 485.5 | 480 | 1.03M |
| December 29, 2025 | 486 | 484 | 0 | 488.5 | 482.5 | 1.3M |
| December 26, 2025 | 492 | 485.5 | 0 | 492 | 485.5 | 1.56M |
| December 24, 2025 | 500 | 490.5 | 0 | 500 | 487.5 | 1.99M |
| December 23, 2025 | 494 | 488 | 0 | 496.5 | 487 | 1.68M |
| December 22, 2025 | 500 | 492 | 0 | 501 | 492 | 1.94M |
| December 19, 2025 | 507 | 497 | 0 | 508 | 497 | 3.3M |
| December 18, 2025 | 513 | 507 | 0 | 516 | 505 | 1.97M |
| December 17, 2025 | 516 | 514 | 0 | 519 | 510 | 2.19M |
| December 16, 2025 | 521 | 514 | 0 | 523 | 510 | 1.88M |
| December 15, 2025 | 523 | 527 | 0 | 528 | 520 | 1.54M |
| December 12, 2025 | 536 | 528 | 0 | 537 | 525 | 944,446 |
| December 11, 2025 | 542 | 532 | 0 | 543 | 528 | 1.27M |
| December 10, 2025 | 536 | 539 | 0 | 540 | 533 | 1.43M |
| December 09, 2025 | 535 | 534 | 0 | 535 | 528 | 926,253 |
| December 08, 2025 | 534 | 533 | 0 | 537 | 529 | 999,160 |