VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Realtek Semiconductor (TWSE: 2379)
2379.TW · TAI · Prices in TWD · Daily bars 2025-10-23 → 2026-10-23 (243 bars)
Last close
772.00
1 day
0.00%
~30 days
+4.32%
1 year
+44.84%
Period high
970.00
Period low
438.00
Daily closes — 1 year
High 900.00 · Low 445.00 · Base 100.00 (2025-10-23) → 772.00 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 772.00 | 772.00 | 772.00 | 772.00 | 0 |
| 2026-10-22 | 805.00 | 805.00 | 765.00 | 772.00 | 2,392,762 |
| 2026-10-21 | 789.00 | 804.00 | 780.00 | 792.00 | 2,835,340 |
| 2026-10-20 | 770.00 | 782.00 | 763.00 | 774.00 | 1,452,498 |
| 2026-10-19 | 780.00 | 790.00 | 766.00 | 779.00 | 3,030,487 |
| 2026-10-16 | 774.00 | 793.00 | 771.00 | 778.00 | 3,620,391 |
| 2026-10-15 | 767.00 | 779.00 | 760.00 | 764.00 | 3,003,823 |
| 2026-10-14 | 768.00 | 779.00 | 754.00 | 778.00 | 2,766,252 |
| 2026-10-13 | 734.00 | 760.00 | 728.00 | 758.00 | 2,312,314 |
| 2026-10-12 | 738.00 | 746.00 | 730.00 | 746.00 | 1,497,547 |
| 2026-10-08 | 736.00 | 750.00 | 736.00 | 749.00 | 1,140,198 |
| 2026-10-07 | 755.00 | 755.00 | 737.00 | 741.00 | 1,322,020 |
| 2026-10-06 | 755.00 | 757.00 | 747.00 | 755.00 | 1,529,707 |
| 2026-10-05 | 760.00 | 766.00 | 747.00 | 755.00 | 2,005,132 |
| 2026-10-02 | 765.00 | 765.00 | 750.00 | 754.00 | 1,557,950 |
| 2026-10-01 | 753.00 | 769.00 | 751.00 | 762.00 | 3,097,550 |
| 2026-09-30 | 763.00 | 767.00 | 750.00 | 760.00 | 2,015,091 |
| 2026-09-29 | 715.00 | 778.00 | 715.00 | 760.00 | 2,955,386 |
| 2026-09-24 | 745.00 | 753.00 | 725.00 | 749.00 | 2,740,590 |
| 2026-09-23 | 768.00 | 794.00 | 752.00 | 761.00 | 4,717,127 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies