Comparing Back to the side-by-side chart ↗
Realtek Semiconductor Corp (2379.TW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +8.5% vs the 50-day and +27% vs the 200-day average, 17.2% below the 52-week high and +83.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Realtek Semiconductor Corp trades 8.5% above its 50-day and 27.0% above its 200-day moving average. (as of 2026-10-30)
Realtek designs integrated circuits and companion software across communications, computing and consumer electronics. Its lines include broadband access controllers, Ethernet switches, wireless LAN and Bluetooth chips, GNSS positioning devices, and Internet-of-Things components.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 2379.TW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 755.00 | 808.00 | 746.00 | 803.00 | +1.13% | 6,199,804 |
| 2026-10-29 | 785.00 | 795.00 | 766.00 | 794.00 | +0.38% | 2,222,793 |
| 2026-10-28 | 798.00 | 798.00 | 781.00 | 791.00 | -0.25% | 2,149,624 |
| 2026-10-27 | 783.00 | 793.00 | 771.00 | 793.00 | +2.72% | 5,871,481 |
| 2026-10-23 | 772.00 | 772.00 | 772.00 | 772.00 | +0.00% | 0 |
| 2026-10-22 | 805.00 | 805.00 | 765.00 | 772.00 | -2.53% | 2,392,762 |
| 2026-10-21 | 789.00 | 804.00 | 780.00 | 792.00 | +2.33% | 2,835,340 |
| 2026-10-20 | 770.00 | 782.00 | 763.00 | 774.00 | -0.64% | 1,452,498 |
| 2026-10-19 | 780.00 | 790.00 | 766.00 | 779.00 | +0.13% | 3,030,487 |
| 2026-10-16 | 774.00 | 793.00 | 771.00 | 778.00 | +1.83% | 3,620,391 |
| 2026-10-15 | 767.00 | 779.00 | 760.00 | 764.00 | -1.80% | 3,003,823 |
| 2026-10-14 | 768.00 | 779.00 | 754.00 | 778.00 | +2.64% | 2,766,252 |
| 2026-10-13 | 734.00 | 760.00 | 728.00 | 758.00 | +1.61% | 2,312,314 |
| 2026-10-12 | 738.00 | 746.00 | 730.00 | 746.00 | -0.40% | 1,497,547 |
| 2026-10-08 | 736.00 | 750.00 | 736.00 | 749.00 | +1.08% | 1,140,198 |
| 2026-10-07 | 755.00 | 755.00 | 737.00 | 741.00 | -1.85% | 1,322,020 |
| 2026-10-06 | 755.00 | 757.00 | 747.00 | 755.00 | +0.00% | 1,529,707 |
| 2026-10-05 | 760.00 | 766.00 | 747.00 | 755.00 | +0.13% | 2,005,132 |
| 2026-10-02 | 765.00 | 765.00 | 750.00 | 754.00 | -1.05% | 1,557,950 |
| 2026-10-01 | 753.00 | 769.00 | 751.00 | 762.00 | +0.26% | 3,097,550 |
| 2026-09-30 | 763.00 | 767.00 | 750.00 | 760.00 | +0.00% | 2,015,091 |
| 2026-09-29 | 715.00 | 778.00 | 715.00 | 760.00 | +1.47% | 2,955,386 |
| 2026-09-24 | 745.00 | 753.00 | 725.00 | 749.00 | -1.58% | 2,740,590 |
| 2026-09-23 | 768.00 | 794.00 | 752.00 | 761.00 | +0.79% | 4,717,127 |
| 2026-09-22 | 750.00 | 764.00 | 746.00 | 755.00 | +2.03% | 3,570,307 |
| 2026-09-21 | 733.00 | 743.00 | 724.00 | 740.00 | +1.79% | 2,848,592 |
| 2026-09-18 | 724.00 | 728.00 | 716.00 | 727.00 | +1.68% | 2,484,158 |
| 2026-09-17 | 726.00 | 731.00 | 715.00 | 715.00 | -0.69% | 3,038,020 |
| 2026-09-16 | 711.00 | 726.00 | 711.00 | 720.00 | +2.42% | 2,483,824 |
| 2026-09-15 | 717.00 | 717.00 | 703.00 | 703.00 | -1.40% | 1,822,553 |
| 2026-09-14 | 690.00 | 732.00 | 686.00 | 713.00 | +1.28% | 2,634,728 |
| 2026-09-11 | 691.00 | 704.00 | 688.00 | 704.00 | +1.15% | 1,935,126 |
| 2026-09-10 | 705.00 | 717.00 | 693.00 | 696.00 | -1.28% | 2,744,349 |
| 2026-09-09 | 699.00 | 733.00 | 698.00 | 705.00 | +1.88% | 2,981,231 |
| 2026-09-08 | 717.00 | 721.00 | 680.00 | 692.00 | -5.08% | 4,649,170 |
| 2026-09-07 | 720.00 | 738.00 | 706.00 | 729.00 | +2.24% | 2,699,494 |
| 2026-09-04 | 710.00 | 725.00 | 706.00 | 713.00 | +0.85% | 1,365,161 |
| 2026-09-03 | 752.00 | 752.00 | 707.00 | 707.00 | -4.97% | 2,756,710 |
| 2026-09-02 | 742.00 | 774.00 | 736.00 | 744.00 | +0.00% | 2,768,449 |
| 2026-09-01 | 723.00 | 753.00 | 723.00 | 744.00 | +3.19% | 2,534,544 |
| 2026-08-31 | 724.00 | 724.00 | 709.00 | 721.00 | -0.14% | 2,871,057 |
| 2026-08-28 | 730.00 | 733.00 | 721.00 | 722.00 | -1.10% | 1,100,808 |
| 2026-08-27 | 739.00 | 744.00 | 720.00 | 730.00 | -0.54% | 1,833,431 |
| 2026-08-26 | 729.00 | 738.00 | 722.00 | 734.00 | +0.55% | 1,023,901 |
| 2026-08-25 | 713.00 | 730.00 | 707.00 | 730.00 | +1.96% | 1,765,892 |
| 2026-08-24 | 713.00 | 725.00 | 706.00 | 716.00 | +0.28% | 899,097 |
| 2026-08-21 | 703.00 | 729.00 | 703.00 | 714.00 | +1.56% | 1,845,367 |
| 2026-08-20 | 742.00 | 745.00 | 696.00 | 703.00 | -4.74% | 4,848,328 |
| 2026-08-19 | 696.00 | 746.00 | 692.00 | 738.00 | +4.38% | 3,847,252 |
| 2026-08-18 | 710.00 | 723.00 | 690.00 | 707.00 | -1.39% | 2,312,754 |
| 2026-08-17 | 712.00 | 725.00 | 706.00 | 717.00 | -0.55% | 2,547,994 |
| 2026-08-14 | 752.00 | 759.00 | 721.00 | 721.00 | -4.88% | 2,479,496 |
| 2026-08-13 | 775.00 | 775.00 | 750.00 | 758.00 | -1.04% | 1,971,694 |
| 2026-08-12 | 772.00 | 776.00 | 760.00 | 766.00 | -0.78% | 1,437,614 |
| 2026-08-11 | 758.00 | 780.00 | 758.00 | 772.00 | +1.85% | 2,282,530 |
| 2026-08-10 | 752.00 | 764.00 | 746.00 | 758.00 | +1.07% | 2,551,860 |
| 2026-08-07 | 737.00 | 764.00 | 733.00 | 750.00 | +0.81% | 2,884,146 |
| 2026-08-06 | 746.00 | 751.00 | 730.00 | 744.00 | -0.93% | 2,322,399 |
| 2026-08-05 | 762.00 | 770.00 | 745.00 | 751.00 | +3.87% | 3,684,319 |
| 2026-08-04 | 691.00 | 725.00 | 674.00 | 723.00 | +2.70% | 4,106,973 |
| 2026-08-03 | 666.00 | 719.00 | 656.00 | 704.00 | +3.07% | 5,572,750 |
| 2026-07-31 | 752.00 | 758.00 | 655.00 | 683.00 | -2.01% | 12,963,926 |
| 2026-07-30 | 730.00 | 745.00 | 686.00 | 697.00 | -5.56% | 5,746,217 |
| 2026-07-29 | 742.00 | 777.00 | 715.00 | 738.00 | +0.96% | 5,489,850 |
| 2026-07-28 | 741.00 | 755.00 | 727.00 | 731.00 | -4.07% | 3,227,618 |
| 2026-07-27 | 754.00 | 783.00 | 745.00 | 762.00 | +2.42% | 4,712,538 |
| 2026-07-24 | 736.00 | 765.00 | 731.00 | 744.00 | -0.13% | 3,108,292 |
| 2026-07-23 | 736.00 | 748.00 | 726.00 | 745.00 | +0.27% | 3,340,772 |
| 2026-07-22 | 749.00 | 760.00 | 734.00 | 743.00 | -1.33% | 4,298,299 |
| 2026-07-21 | 710.00 | 753.00 | 704.00 | 753.00 | +6.21% | 2,960,871 |
| 2026-07-20 | 721.00 | 732.00 | 689.00 | 709.00 | -1.25% | 4,221,356 |
| 2026-07-17 | 699.00 | 733.00 | 696.00 | 718.00 | +0.84% | 6,903,340 |
| 2026-07-16 | 755.00 | 755.00 | 712.00 | 712.00 | -5.44% | 6,199,349 |
| 2026-07-15 | 776.00 | 783.00 | 750.00 | 753.00 | -0.13% | 2,796,244 |
| 2026-07-14 | 751.00 | 769.00 | 741.00 | 754.00 | -0.26% | 3,928,695 |
| 2026-07-13 | 813.00 | 819.00 | 756.00 | 756.00 | -10.00% | 6,182,146 |
| 2026-07-10 | 840.00 | 840.00 | 840.00 | 840.00 | +0.00% | 0 |
| 2026-07-09 | 820.00 | 848.00 | 811.00 | 840.00 | +2.82% | 6,876,746 |
| 2026-07-08 | 817.00 | 845.00 | 798.00 | 817.00 | +5.28% | 6,654,038 |
| 2026-07-07 | 785.00 | 841.00 | 769.00 | 776.00 | +0.91% | 7,324,808 |
| 2026-07-06 | 793.00 | 807.00 | 769.00 | 769.00 | -1.79% | 3,106,505 |
| 2026-07-03 | 802.00 | 806.00 | 781.00 | 783.00 | -3.45% | 4,209,852 |
| 2026-07-02 | 801.00 | 838.00 | 801.00 | 811.00 | -2.17% | 4,300,865 |
| 2026-07-01 | 831.00 | 862.00 | 787.00 | 829.00 | +2.85% | 9,254,752 |
| 2026-06-30 | 803.00 | 833.00 | 782.00 | 806.00 | +2.94% | 6,671,062 |
| 2026-06-29 | 759.00 | 814.00 | 751.00 | 783.00 | +5.81% | 6,041,612 |
| 2026-06-26 | 780.00 | 787.00 | 736.00 | 740.00 | -9.09% | 6,809,208 |
| 2026-06-25 | 795.00 | 834.00 | 787.00 | 814.00 | +1.37% | 7,482,251 |
| 2026-06-24 | 821.00 | 851.00 | 801.00 | 803.00 | -6.95% | 6,448,872 |
| 2026-06-23 | 948.00 | 970.00 | 857.00 | 863.00 | -4.11% | 7,155,212 |
| 2026-06-22 | 840.00 | 900.00 | 840.00 | 900.00 | +9.89% | 6,927,501 |
| 2026-06-18 | 770.00 | 819.00 | 754.00 | 819.00 | +9.93% | 6,476,508 |
| 2026-06-17 | 677.00 | 745.00 | 662.00 | 745.00 | +9.88% | 5,513,887 |
| 2026-06-16 | 640.00 | 678.00 | 631.00 | 678.00 | +6.94% | 4,114,170 |
| 2026-06-15 | 639.00 | 644.00 | 616.00 | 634.00 | +2.59% | 2,491,075 |
| 2026-06-12 | 655.00 | 665.00 | 616.00 | 618.00 | -5.65% | 4,460,068 |
| 2026-06-11 | 645.00 | 655.00 | 602.00 | 655.00 | +1.55% | 7,046,272 |
| 2026-06-10 | 635.00 | 657.00 | 633.00 | 645.00 | -0.92% | 6,551,895 |
| 2026-06-09 | 590.00 | 655.00 | 586.00 | 651.00 | +9.23% | 7,037,816 |
| 2026-06-08 | 579.00 | 600.00 | 579.00 | 596.00 | -7.31% | 8,276,243 |
| 2026-06-05 | 629.00 | 660.00 | 605.00 | 643.00 | +3.04% | 8,793,285 |
| 2026-06-04 | 640.00 | 645.00 | 624.00 | 624.00 | -3.41% | 7,181,854 |
| 2026-06-03 | 685.00 | 689.00 | 642.00 | 646.00 | -1.07% | 9,727,263 |
| 2026-06-02 | 612.00 | 653.00 | 602.00 | 653.00 | +7.22% | 11,129,258 |
| 2026-06-01 | 595.00 | 610.00 | 583.00 | 609.00 | +5.00% | 5,587,977 |
| 2026-05-29 | 613.00 | 615.00 | 580.00 | 580.00 | -2.36% | 6,975,316 |
| 2026-05-28 | 605.00 | 616.00 | 593.00 | 594.00 | -1.82% | 4,163,029 |
| 2026-05-27 | 595.00 | 624.00 | 595.00 | 605.00 | +2.54% | 5,827,252 |
| 2026-05-26 | 590.00 | 594.00 | 584.00 | 590.00 | +1.20% | 2,871,847 |
| 2026-05-25 | 584.00 | 594.00 | 578.00 | 583.00 | +0.87% | 3,991,607 |
| 2026-05-22 | 574.00 | 578.00 | 566.00 | 578.00 | +0.52% | 3,667,471 |
| 2026-05-21 | 579.00 | 582.00 | 571.00 | 575.00 | +1.41% | 2,894,782 |
| 2026-05-20 | 564.00 | 572.00 | 556.00 | 567.00 | +2.16% | 3,316,526 |
| 2026-05-19 | 565.00 | 583.00 | 552.00 | 555.00 | -0.89% | 5,062,165 |
| 2026-05-18 | 546.00 | 563.00 | 536.00 | 560.00 | +4.48% | 4,330,090 |
| 2026-05-15 | 577.00 | 583.00 | 536.00 | 536.00 | -6.62% | 6,292,761 |
| 2026-05-14 | 559.00 | 577.00 | 556.00 | 574.00 | +3.99% | 3,152,727 |
| 2026-05-13 | 555.00 | 563.00 | 539.00 | 552.00 | -0.54% | 3,871,889 |
| 2026-05-12 | 581.00 | 583.00 | 555.00 | 555.00 | -4.97% | 6,101,118 |
| 2026-05-11 | 615.00 | 615.00 | 581.00 | 584.00 | -1.35% | 9,602,620 |
| 2026-05-08 | 555.00 | 592.00 | 551.00 | 592.00 | +9.83% | 8,811,464 |
| 2026-05-07 | 550.00 | 551.00 | 535.00 | 539.00 | -0.92% | 3,623,447 |
| 2026-05-06 | 543.00 | 548.00 | 533.00 | 544.00 | +2.06% | 4,180,544 |
| 2026-05-05 | 528.00 | 534.00 | 526.00 | 533.00 | +0.95% | 2,805,919 |
| 2026-05-04 | 535.00 | 548.00 | 524.00 | 528.00 | -1.68% | 4,969,962 |
| 2026-04-30 | 545.00 | 556.00 | 535.00 | 537.00 | -2.54% | 2,791,796 |
| 2026-04-29 | 561.00 | 561.00 | 541.00 | 551.00 | -1.78% | 2,638,711 |
| 2026-04-28 | 563.00 | 564.00 | 554.00 | 561.00 | +1.08% | 2,385,696 |
| 2026-04-27 | 545.00 | 558.00 | 537.00 | 555.00 | +2.97% | 2,920,170 |
| 2026-04-24 | 542.00 | 544.00 | 530.00 | 539.00 | -0.55% | 3,638,839 |
| 2026-04-23 | 569.00 | 575.00 | 535.00 | 542.00 | -4.41% | 6,485,277 |
| 2026-04-22 | 549.00 | 567.00 | 549.00 | 567.00 | +2.90% | 3,958,665 |
| 2026-04-21 | 538.00 | 560.00 | 538.00 | 551.00 | +2.42% | 4,345,467 |
| 2026-04-20 | 539.00 | 544.00 | 534.00 | 538.00 | +1.32% | 4,604,765 |
| 2026-04-17 | 531.00 | 538.00 | 528.00 | 531.00 | -1.67% | 3,286,128 |
| 2026-04-16 | 535.00 | 540.00 | 530.00 | 540.00 | +2.86% | 5,739,142 |
| 2026-04-15 | 527.00 | 530.00 | 522.00 | 525.00 | +0.19% | 3,394,791 |
| 2026-04-14 | 514.00 | 527.00 | 514.00 | 524.00 | -0.19% | 2,838,610 |
| 2026-04-13 | 510.00 | 525.00 | 500.00 | 525.00 | +3.35% | 3,675,679 |
| 2026-04-10 | 510.00 | 516.00 | 506.00 | 508.00 | -0.78% | 2,365,389 |
| 2026-04-09 | 506.00 | 512.00 | 502.00 | 512.00 | +1.39% | 2,924,273 |
| 2026-04-08 | 510.00 | 510.00 | 501.00 | 505.00 | +1.20% | 2,669,220 |
| 2026-04-07 | 493.00 | 503.00 | 490.50 | 499.00 | +2.25% | 2,431,188 |
| 2026-04-02 | 488.00 | 493.00 | 484.50 | 488.00 | +0.72% | 2,375,636 |
| 2026-04-01 | 491.50 | 491.50 | 480.50 | 484.50 | +1.36% | 2,503,620 |
| 2026-03-31 | 481.00 | 489.50 | 478.00 | 478.00 | -2.05% | 3,898,637 |
| 2026-03-30 | 488.00 | 492.50 | 481.00 | 488.00 | -1.31% | 2,763,737 |
| 2026-03-27 | 490.00 | 498.00 | 485.50 | 494.50 | +1.12% | 2,844,204 |
| 2026-03-26 | 488.50 | 495.00 | 485.00 | 489.00 | +0.00% | 1,943,326 |
| 2026-03-25 | 488.50 | 490.50 | 480.50 | 489.00 | +1.77% | 2,966,707 |
| 2026-03-24 | 479.50 | 484.00 | 474.50 | 480.50 | +2.34% | 1,900,271 |
| 2026-03-23 | 474.00 | 478.50 | 469.00 | 469.50 | -2.09% | 3,308,368 |
| 2026-03-20 | 473.50 | 481.50 | 472.50 | 479.50 | +0.63% | 14,257,482 |
| 2026-03-19 | 481.50 | 483.00 | 473.00 | 476.50 | -1.14% | 2,767,430 |
| 2026-03-18 | 485.00 | 485.00 | 476.50 | 482.00 | +0.42% | 2,563,860 |
| 2026-03-17 | 480.00 | 485.00 | 478.50 | 480.00 | +0.00% | 2,387,701 |
| 2026-03-16 | 477.50 | 480.00 | 472.50 | 480.00 | +2.13% | 2,246,554 |
| 2026-03-13 | 467.00 | 472.50 | 466.00 | 470.00 | -0.63% | 1,648,239 |
| 2026-03-12 | 469.00 | 479.00 | 466.50 | 473.00 | -0.21% | 3,093,384 |
| 2026-03-11 | 460.00 | 477.50 | 459.00 | 474.00 | +3.04% | 4,074,546 |
| 2026-03-10 | 471.00 | 473.50 | 453.50 | 460.00 | -4.96% | 5,328,249 |
| 2026-03-09 | 438.00 | 484.00 | 438.00 | 484.00 | +4.54% | 6,047,945 |
| 2026-03-06 | 456.00 | 465.00 | 453.00 | 463.00 | +1.54% | 1,781,666 |
| 2026-03-05 | 452.00 | 462.00 | 452.00 | 456.00 | +2.47% | 3,270,704 |
| 2026-03-04 | 454.50 | 456.00 | 445.00 | 445.00 | -3.89% | 4,187,201 |
| 2026-03-03 | 474.00 | 476.00 | 463.00 | 463.00 | -3.04% | 3,190,199 |
| 2026-03-02 | 481.50 | 481.50 | 472.00 | 477.50 | -0.83% | 3,020,535 |
| 2026-02-26 | 475.00 | 482.00 | 475.00 | 481.50 | +1.48% | 4,753,618 |
| 2026-02-25 | 476.00 | 481.50 | 474.00 | 474.50 | -0.11% | 2,767,254 |
| 2026-02-24 | 475.00 | 480.00 | 473.00 | 475.00 | -0.21% | 3,134,627 |
| 2026-02-23 | 498.00 | 498.00 | 469.00 | 476.00 | +0.00% | 5,454,978 |
| 2026-02-11 | 478.50 | 478.50 | 472.00 | 476.00 | -0.52% | 2,384,963 |
| 2026-02-10 | 470.50 | 480.00 | 470.50 | 478.50 | +1.70% | 1,719,972 |
| 2026-02-09 | 480.00 | 482.00 | 468.00 | 470.50 | -0.42% | 2,817,837 |
| 2026-02-06 | 459.50 | 474.50 | 457.00 | 472.50 | +2.05% | 3,880,894 |
| 2026-02-05 | 475.00 | 476.00 | 463.00 | 463.00 | -2.73% | 4,621,311 |
| 2026-02-04 | 485.00 | 486.00 | 475.50 | 476.00 | -2.26% | 4,220,497 |
| 2026-02-03 | 482.00 | 492.50 | 479.50 | 487.00 | +2.53% | 3,357,912 |
| 2026-02-02 | 483.50 | 487.50 | 470.00 | 475.00 | -1.76% | 3,157,454 |
| 2026-01-30 | 500.00 | 502.00 | 483.50 | 483.50 | -5.38% | 6,320,967 |
| 2026-01-29 | 484.00 | 518.00 | 483.00 | 511.00 | -2.67% | 7,588,568 |
| 2026-01-28 | 531.00 | 535.00 | 518.00 | 525.00 | -0.94% | 2,699,602 |
| 2026-01-27 | 523.00 | 532.00 | 518.00 | 530.00 | +2.51% | 3,414,290 |
| 2026-01-26 | 502.00 | 519.00 | 501.00 | 517.00 | +1.97% | 2,544,991 |
| 2026-01-23 | 513.00 | 519.00 | 506.00 | 507.00 | -1.17% | 3,012,846 |
| 2026-01-22 | 510.00 | 515.00 | 509.00 | 513.00 | +2.19% | 1,809,591 |
| 2026-01-21 | 513.00 | 514.00 | 502.00 | 502.00 | -2.90% | 2,687,297 |
| 2026-01-20 | 515.00 | 524.00 | 514.00 | 517.00 | +0.39% | 2,389,798 |
| 2026-01-19 | 509.00 | 522.00 | 501.00 | 515.00 | +1.18% | 3,672,402 |
| 2026-01-16 | 519.00 | 519.00 | 506.00 | 509.00 | -0.78% | 3,213,034 |
| 2026-01-15 | 534.00 | 534.00 | 505.00 | 513.00 | -3.57% | 6,239,980 |
| 2026-01-14 | 564.00 | 564.00 | 525.00 | 532.00 | -7.64% | 8,852,484 |
| 2026-01-13 | 592.00 | 592.00 | 567.00 | 576.00 | +6.86% | 16,104,538 |
| 2026-01-12 | 513.00 | 558.00 | 513.00 | 539.00 | +5.69% | 4,360,688 |
| 2026-01-09 | 525.00 | 525.00 | 507.00 | 510.00 | -3.59% | 2,890,645 |
| 2026-01-08 | 532.00 | 532.00 | 525.00 | 529.00 | -0.19% | 2,680,166 |
| 2026-01-07 | 523.00 | 530.00 | 518.00 | 530.00 | +3.52% | 2,846,823 |
| 2026-01-06 | 500.00 | 515.00 | 494.50 | 512.00 | +3.75% | 2,786,138 |
| 2026-01-05 | 496.00 | 497.00 | 488.50 | 493.50 | +1.23% | 2,400,076 |
| 2026-01-02 | 494.50 | 497.00 | 487.50 | 487.50 | -0.31% | 3,457,795 |
| 2025-12-31 | 484.50 | 490.00 | 483.00 | 489.00 | +1.66% | 1,165,329 |
| 2025-12-30 | 485.50 | 485.50 | 480.00 | 481.00 | -0.62% | 983,431 |
| 2025-12-29 | 486.00 | 488.50 | 482.50 | 484.00 | -0.31% | 1,208,054 |
| 2025-12-26 | 492.00 | 492.00 | 485.50 | 485.50 | -1.02% | 1,474,756 |
| 2025-12-24 | 500.00 | 500.00 | 487.50 | 490.50 | +0.51% | 1,951,244 |
| 2025-12-23 | 494.00 | 496.50 | 487.00 | 488.00 | -0.81% | 1,590,672 |
| 2025-12-22 | 500.00 | 501.00 | 492.00 | 492.00 | -1.01% | 1,856,105 |
| 2025-12-19 | 507.00 | 508.00 | 497.00 | 497.00 | -1.97% | 3,207,158 |
| 2025-12-18 | 513.00 | 516.00 | 505.00 | 507.00 | -1.36% | 1,943,482 |
| 2025-12-17 | 516.00 | 519.00 | 510.00 | 514.00 | +0.00% | 2,177,129 |
| 2025-12-16 | 521.00 | 523.00 | 510.00 | 514.00 | -2.47% | 1,841,718 |
| 2025-12-15 | 523.00 | 528.00 | 520.00 | 527.00 | -0.19% | 1,528,208 |
| 2025-12-12 | 536.00 | 537.00 | 525.00 | 528.00 | -0.75% | 932,286 |
| 2025-12-11 | 542.00 | 543.00 | 528.00 | 532.00 | -1.30% | 1,249,511 |
| 2025-12-10 | 536.00 | 540.00 | 533.00 | 539.00 | +0.94% | 1,390,364 |
| 2025-12-09 | 535.00 | 535.00 | 528.00 | 534.00 | +0.19% | 908,484 |
| 2025-12-08 | 534.00 | 537.00 | 529.00 | 533.00 | +0.00% | 983,757 |
| 2025-12-05 | 529.00 | 533.00 | 524.00 | 533.00 | +0.00% | 1,193,263 |
| 2025-12-04 | 537.00 | 541.00 | 529.00 | 533.00 | -0.93% | 1,236,338 |
| 2025-12-03 | 542.00 | 544.00 | 536.00 | 538.00 | -0.74% | 1,748,381 |
| 2025-12-02 | 532.00 | 542.00 | 527.00 | 542.00 | +1.69% | 2,224,750 |
| 2025-12-01 | 526.00 | 533.00 | 522.00 | 533.00 | +2.30% | 2,104,536 |
| 2025-11-28 | 522.00 | 524.00 | 518.00 | 521.00 | +0.00% | 1,289,524 |
| 2025-11-27 | 524.00 | 524.00 | 512.00 | 521.00 | +0.00% | 2,046,715 |
| 2025-11-26 | 508.00 | 522.00 | 508.00 | 521.00 | +1.96% | 2,528,254 |
| 2025-11-25 | 506.00 | 513.00 | 503.00 | 511.00 | +0.59% | 2,202,155 |
| 2025-11-24 | 515.00 | 516.00 | 494.00 | 508.00 | +2.01% | 5,854,169 |
| 2025-11-21 | 495.00 | 501.00 | 490.00 | 498.00 | +0.30% | 2,313,576 |
| 2025-11-20 | 494.00 | 497.50 | 490.00 | 496.50 | +1.64% | 1,671,233 |
| 2025-11-19 | 498.50 | 498.50 | 485.00 | 488.50 | -1.01% | 2,155,516 |
| 2025-11-18 | 497.50 | 499.50 | 490.00 | 493.50 | -0.80% | 2,573,987 |
| 2025-11-17 | 501.00 | 505.00 | 497.50 | 497.50 | -1.09% | 1,949,900 |
| 2025-11-14 | 497.00 | 510.00 | 495.00 | 503.00 | +1.41% | 2,716,277 |
| 2025-11-13 | 491.00 | 499.50 | 486.50 | 496.00 | -0.10% | 1,793,392 |
| 2025-11-12 | 497.00 | 501.00 | 495.00 | 496.50 | -0.90% | 1,543,297 |
| 2025-11-11 | 505.00 | 509.00 | 498.50 | 501.00 | -0.20% | 2,000,550 |
| 2025-11-10 | 513.00 | 513.00 | 502.00 | 502.00 | -0.79% | 1,645,515 |
| 2025-11-07 | 503.00 | 510.00 | 498.50 | 506.00 | +0.20% | 1,623,428 |
| 2025-11-06 | 506.00 | 507.00 | 501.00 | 505.00 | +0.40% | 1,219,165 |
| 2025-11-05 | 507.00 | 507.00 | 497.00 | 503.00 | -0.59% | 2,133,187 |
| 2025-11-04 | 507.00 | 514.00 | 502.00 | 506.00 | +1.20% | 2,817,384 |
| 2025-11-03 | 511.00 | 513.00 | 500.00 | 500.00 | -2.91% | 2,172,337 |
| 2025-10-31 | 519.00 | 521.00 | 508.00 | 515.00 | +0.59% | 2,302,742 |
| 2025-10-30 | 516.00 | 516.00 | 509.00 | 512.00 | -0.78% | 1,915,713 |
| 2025-10-29 | 528.00 | 529.00 | 516.00 | 516.00 | -0.19% | 2,042,836 |
| 2025-10-28 | 526.00 | 528.00 | 512.00 | 517.00 | -1.52% | 2,868,020 |
| 2025-10-27 | 541.00 | 542.00 | 523.00 | 525.00 | -1.50% | 2,346,660 |
| 2025-10-23 | 535.00 | 538.00 | 532.00 | 533.00 | -1.30% | 941,707 |
| 2025-10-22 | 542.00 | 542.00 | 537.00 | 540.00 | +0.56% | 886,113 |
| 2025-10-21 | 540.00 | 542.00 | 535.00 | 537.00 | +1.13% | 945,427 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+10.79%). Worst month: Sep (-4.01%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Realtek Semiconductor Corp's (2379.TW) latest close?
803.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 2379.TW's 52-week high and low?
970.00 high and 438.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Realtek Semiconductor Corp's strongest and weakest month historically?
Historically, 2379.TW's strongest calendar month has been Feb (average +10.79%) and its weakest Sep (average -4.01%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 989 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 2379.TW?
Uptrend stack intact: Trades +8.5% vs the 50-day and +27% vs the 200-day average, 17.2% below the 52-week high and +83.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 2379.TW above its 50-day and 200-day moving averages?
Realtek Semiconductor Corp trades 8.5% above its 50-day and 27.0% above its 200-day moving average (4.2% above its 20-day). As of 2026-10-30.