Singapore markets open in 5 hours 14 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,085.74 -158.02 (-0.25%) CMC Crypto 200
1,322.21 -38.12 (-2.80%)
Realtek Semiconductor Corp. (2379.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 560.00 | 564.00 | 555.00 | 560.00 | 560.00 | 4,786,520 |
| 20 Jun 2024 | 560.00 | 577.00 | 559.00 | 563.00 | 563.00 | 3,168,249 |
| 19 Jun 2024 | 567.00 | 567.00 | 555.00 | 558.00 | 558.00 | 2,927,652 |
| 18 Jun 2024 | 561.00 | 567.00 | 556.00 | 561.00 | 561.00 | 2,600,622 |
| 17 Jun 2024 | 571.00 | 571.00 | 559.00 | 561.00 | 561.00 | 2,083,330 |
| 14 Jun 2024 | 580.00 | 580.00 | 564.00 | 569.00 | 569.00 | 3,029,115 |
| 13 Jun 2024 | 550.00 | 574.00 | 544.00 | 573.00 | 573.00 | 6,338,445 |
| 12 Jun 2024 | 531.00 | 547.00 | 531.00 | 541.00 | 541.00 | 6,466,650 |
| 11 Jun 2024 | 528.00 | 538.00 | 526.00 | 534.00 | 534.00 | 6,165,109 |
| 07 Jun 2024 | 539.00 | 540.00 | 527.00 | 530.00 | 530.00 | 6,814,914 |
| 06 Jun 2024 | 534.00 | 540.00 | 524.00 | 536.00 | 536.00 | 8,954,916 |
| 05 Jun 2024 | 535.00 | 537.00 | 517.00 | 523.00 | 523.00 | 8,316,972 |
| 04 Jun 2024 | 549.00 | 551.00 | 523.00 | 534.00 | 534.00 | 8,256,665 |
| 03 Jun 2024 | 552.00 | 564.00 | 540.00 | 550.00 | 550.00 | 9,055,178 |
| 31 May 2024 | 572.00 | 574.00 | 541.00 | 543.00 | 543.00 | 7,678,893 |
| 30 May 2024 | 556.00 | 577.00 | 553.00 | 570.00 | 570.00 | 6,332,534 |
| 29 May 2024 | 557.00 | 566.00 | 550.00 | 561.00 | 561.00 | 6,483,875 |
| 28 May 2024 | 540.00 | 546.00 | 536.00 | 541.00 | 541.00 | 4,667,188 |
| 27 May 2024 | 533.00 | 545.00 | 530.00 | 532.00 | 532.00 | 3,283,168 |
| 24 May 2024 | 532.00 | 534.00 | 528.00 | 528.00 | 528.00 | 2,339,130 |
| 23 May 2024 | 531.00 | 545.00 | 531.00 | 539.00 | 539.00 | 3,223,808 |
| 22 May 2024 | 534.00 | 538.00 | 530.00 | 537.00 | 537.00 | 2,250,734 |
| 21 May 2024 | 531.00 | 534.00 | 525.00 | 529.00 | 529.00 | 2,715,641 |
| 20 May 2024 | 534.00 | 539.00 | 525.00 | 531.00 | 531.00 | 3,484,577 |
| 17 May 2024 | 537.00 | 537.00 | 527.00 | 530.00 | 530.00 | 3,685,434 |
| 16 May 2024 | 537.00 | 547.00 | 536.00 | 547.00 | 547.00 | 4,019,441 |
| 15 May 2024 | 540.00 | 541.00 | 530.00 | 531.00 | 531.00 | 2,545,467 |
| 14 May 2024 | 535.00 | 536.00 | 525.00 | 536.00 | 536.00 | 2,961,206 |
| 13 May 2024 | 520.00 | 531.00 | 520.00 | 527.00 | 527.00 | 2,669,705 |
| 10 May 2024 | 532.00 | 532.00 | 516.00 | 517.00 | 517.00 | 3,999,766 |
| 09 May 2024 | 533.00 | 538.00 | 530.00 | 532.00 | 532.00 | 2,764,445 |
| 08 May 2024 | 525.00 | 531.00 | 522.00 | 528.00 | 528.00 | 2,324,862 |
| 07 May 2024 | 521.00 | 527.00 | 509.00 | 525.00 | 525.00 | 3,918,229 |
| 06 May 2024 | 511.00 | 515.00 | 508.00 | 511.00 | 511.00 | 2,160,646 |
| 03 May 2024 | 520.00 | 522.00 | 508.00 | 511.00 | 511.00 | 2,509,842 |
| 02 May 2024 | 516.00 | 517.00 | 506.00 | 511.00 | 511.00 | 4,128,582 |
| 30 Apr 2024 | 526.00 | 526.00 | 517.00 | 518.00 | 518.00 | 2,687,016 |
| 29 Apr 2024 | 523.00 | 536.00 | 520.00 | 527.00 | 527.00 | 4,013,286 |
| 26 Apr 2024 | 530.00 | 531.00 | 514.00 | 520.00 | 520.00 | 4,872,286 |
| 25 Apr 2024 | 548.00 | 548.00 | 520.00 | 523.00 | 523.00 | 3,511,188 |
| 24 Apr 2024 | 527.00 | 540.00 | 524.00 | 538.00 | 538.00 | 4,028,298 |
| 23 Apr 2024 | 514.00 | 518.00 | 505.00 | 510.00 | 510.00 | 3,212,358 |
| 22 Apr 2024 | 537.00 | 541.00 | 501.00 | 504.00 | 504.00 | 8,936,452 |
| 19 Apr 2024 | 567.00 | 570.00 | 548.00 | 552.00 | 552.00 | 5,145,207 |
| 18 Apr 2024 | 576.00 | 577.00 | 565.00 | 574.00 | 574.00 | 3,130,074 |
| 17 Apr 2024 | 555.00 | 578.00 | 555.00 | 570.00 | 570.00 | 4,747,778 |
| 16 Apr 2024 | 549.00 | 557.00 | 547.00 | 551.00 | 551.00 | 3,798,959 |
| 15 Apr 2024 | 567.00 | 567.00 | 556.00 | 561.00 | 561.00 | 2,052,895 |
| 12 Apr 2024 | 562.00 | 571.00 | 562.00 | 569.00 | 569.00 | 2,605,843 |
| 11 Apr 2024 | 575.00 | 575.00 | 560.00 | 567.00 | 567.00 | 2,437,826 |
| 10 Apr 2024 | 568.00 | 577.00 | 566.00 | 571.00 | 571.00 | 2,195,304 |
| 09 Apr 2024 | 572.00 | 576.00 | 562.00 | 568.00 | 568.00 | 2,380,174 |
| 08 Apr 2024 | 570.00 | 573.00 | 563.00 | 567.00 | 567.00 | 2,734,718 |
| 03 Apr 2024 | 573.00 | 577.00 | 564.00 | 571.00 | 571.00 | 3,239,353 |
| 02 Apr 2024 | 559.00 | 572.00 | 559.00 | 568.00 | 568.00 | 3,460,682 |
| 01 Apr 2024 | 560.00 | 563.00 | 553.00 | 559.00 | 559.00 | 2,072,357 |
| 29 Mar 2024 | 553.00 | 561.00 | 551.00 | 559.00 | 559.00 | 1,308,000 |
| 28 Mar 2024 | 568.00 | 570.00 | 549.00 | 557.00 | 557.00 | 5,453,710 |
| 27 Mar 2024 | 574.00 | 574.00 | 560.00 | 573.00 | 573.00 | 3,398,993 |
| 26 Mar 2024 | 587.00 | 590.00 | 554.00 | 565.00 | 565.00 | 6,397,204 |
| 25 Mar 2024 | 592.00 | 592.00 | 582.00 | 584.00 | 584.00 | 2,814,158 |
| 22 Mar 2024 | 587.00 | 592.00 | 576.00 | 591.00 | 591.00 | 4,288,787 |
| 21 Mar 2024 | 598.00 | 598.00 | 570.00 | 584.00 | 584.00 | 5,276,741 |
| 20 Mar 2024 | 595.00 | 603.00 | 584.00 | 588.00 | 588.00 | 4,452,913 |
| 19 Mar 2024 | 590.00 | 598.00 | 582.00 | 591.00 | 591.00 | 4,954,006 |
| 18 Mar 2024 | 580.00 | 592.00 | 573.00 | 590.00 | 590.00 | 5,416,504 |
| 15 Mar 2024 | 578.00 | 594.00 | 572.00 | 594.00 | 594.00 | 5,643,497 |
| 14 Mar 2024 | 589.00 | 592.00 | 567.00 | 580.00 | 580.00 | 5,468,295 |
| 13 Mar 2024 | 598.00 | 613.00 | 590.00 | 593.00 | 593.00 | 4,116,062 |
| 12 Mar 2024 | 603.00 | 604.00 | 593.00 | 601.00 | 601.00 | 2,614,936 |
| 11 Mar 2024 | 590.00 | 605.00 | 589.00 | 604.00 | 604.00 | 4,962,116 |
| 08 Mar 2024 | 619.00 | 620.00 | 578.00 | 587.00 | 587.00 | 7,777,695 |
| 07 Mar 2024 | 604.00 | 614.00 | 593.00 | 601.00 | 601.00 | 5,962,947 |
| 06 Mar 2024 | 586.00 | 611.00 | 578.00 | 600.00 | 600.00 | 6,756,161 |
| 05 Mar 2024 | 577.00 | 587.00 | 568.00 | 584.00 | 584.00 | 5,332,212 |
| 04 Mar 2024 | 566.00 | 578.00 | 555.00 | 573.00 | 573.00 | 7,156,252 |
| 01 Mar 2024 | 578.00 | 579.00 | 565.00 | 565.00 | 565.00 | 5,632,215 |
| 29 Feb 2024 | 566.00 | 573.00 | 556.00 | 569.00 | 569.00 | 5,573,256 |
| 27 Feb 2024 | 557.00 | 582.00 | 554.00 | 567.00 | 567.00 | 10,169,488 |
| 26 Feb 2024 | 541.00 | 556.00 | 535.00 | 551.00 | 551.00 | 4,314,693 |
| 23 Feb 2024 | 554.00 | 563.00 | 540.00 | 547.00 | 547.00 | 12,935,164 |
| 22 Feb 2024 | 508.00 | 533.00 | 506.00 | 532.00 | 532.00 | 9,306,328 |
| 21 Feb 2024 | 481.50 | 507.00 | 479.00 | 501.00 | 501.00 | 7,967,677 |
| 20 Feb 2024 | 488.00 | 517.00 | 484.00 | 487.50 | 487.50 | 13,672,938 |
| 19 Feb 2024 | 475.00 | 475.00 | 469.00 | 470.00 | 470.00 | 2,226,626 |
| 16 Feb 2024 | 470.00 | 476.00 | 466.50 | 473.50 | 473.50 | 2,163,992 |
| 15 Feb 2024 | 470.50 | 471.00 | 458.50 | 469.00 | 469.00 | 2,864,215 |
| 05 Feb 2024 | 469.50 | 471.00 | 458.50 | 463.50 | 463.50 | 2,685,820 |
| 02 Feb 2024 | 466.50 | 483.50 | 458.00 | 469.50 | 469.50 | 6,270,541 |
| 01 Feb 2024 | 473.00 | 473.00 | 460.50 | 464.50 | 464.50 | 2,990,509 |
| 31 Jan 2024 | 462.00 | 470.00 | 456.00 | 469.50 | 469.50 | 4,275,690 |
| 30 Jan 2024 | 455.00 | 459.00 | 453.50 | 453.50 | 453.50 | 1,408,222 |
| 29 Jan 2024 | 451.50 | 458.00 | 449.00 | 455.50 | 455.50 | 1,284,334 |
| 26 Jan 2024 | 450.50 | 457.50 | 450.00 | 453.50 | 453.50 | 1,365,662 |
| 25 Jan 2024 | 453.00 | 459.50 | 452.00 | 459.00 | 459.00 | 3,341,917 |
| 24 Jan 2024 | 453.50 | 456.00 | 443.50 | 448.50 | 448.50 | 3,898,542 |
| 23 Jan 2024 | 451.00 | 452.00 | 441.50 | 447.00 | 447.00 | 2,892,107 |
| 22 Jan 2024 | 451.00 | 457.00 | 448.00 | 449.50 | 449.50 | 3,388,361 |
| 19 Jan 2024 | 447.00 | 458.00 | 446.00 | 458.00 | 458.00 | 3,734,082 |
| 18 Jan 2024 | 439.00 | 443.50 | 433.50 | 440.00 | 440.00 | 2,240,388 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.