RITEK Corporation (TPE:2349)
Taiwan · Delayed Price · Currency is TWD 14.00
0.00 (0.00%)
At close: Dec 19, 2025
RITEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.70 | 14.15 | 13.65 | 14.00 | 14.00 | - | 7,230,501 |
| Dec 18, 2025 | 13.90 | 14.45 | 13.20 | 14.00 | 14.00 | -4.11% | 13,728,021 |
| Dec 17, 2025 | 15.10 | 15.10 | 14.60 | 14.60 | 14.60 | -9.88% | 13,575,831 |
| Dec 16, 2025 | 15.90 | 16.90 | 15.45 | 16.20 | 16.20 | 4.85% | 64,105,660 |
| Dec 15, 2025 | 14.60 | 15.45 | 14.40 | 15.45 | 15.45 | 9.96% | 41,776,940 |
| Dec 12, 2025 | 13.40 | 14.05 | 13.20 | 14.05 | 14.05 | 9.77% | 27,024,552 |
| Dec 11, 2025 | 12.20 | 12.80 | 11.80 | 12.80 | 12.80 | 9.87% | 28,941,873 |
| Dec 10, 2025 | 10.95 | 11.65 | 10.95 | 11.65 | 11.65 | 9.91% | 14,163,243 |
| Dec 9, 2025 | 10.90 | 11.00 | 10.60 | 10.60 | 10.60 | -2.75% | 3,445,592 |
| Dec 8, 2025 | 10.85 | 11.25 | 10.40 | 10.90 | 10.90 | 0.46% | 9,298,192 |
| Dec 5, 2025 | 11.35 | 11.45 | 10.65 | 10.85 | 10.85 | - | 21,311,120 |
| Dec 4, 2025 | 10.80 | 10.85 | 10.50 | 10.85 | 10.85 | 9.60% | 14,828,730 |
| Dec 3, 2025 | 9.45 | 9.90 | 9.45 | 9.90 | 9.90 | 10.00% | 3,519,307 |
| Dec 2, 2025 | 8.90 | 9.03 | 8.90 | 9.00 | 9.00 | 0.78% | 964,357 |
| Dec 1, 2025 | 8.91 | 9.03 | 8.87 | 8.93 | 8.93 | 0.34% | 1,140,317 |
| Nov 28, 2025 | 8.88 | 8.99 | 8.86 | 8.90 | 8.90 | 0.23% | 985,677 |
| Nov 27, 2025 | 8.84 | 8.99 | 8.81 | 8.88 | 8.88 | 0.57% | 793,735 |
| Nov 26, 2025 | 8.81 | 8.95 | 8.81 | 8.83 | 8.83 | 0.34% | 1,121,877 |
| Nov 25, 2025 | 8.74 | 8.88 | 8.74 | 8.80 | 8.80 | 0.92% | 1,542,540 |
| Nov 24, 2025 | 8.86 | 8.89 | 8.70 | 8.72 | 8.72 | -1.47% | 1,901,440 |
| Nov 21, 2025 | 8.86 | 8.89 | 8.68 | 8.85 | 8.85 | -0.56% | 2,017,440 |
| Nov 20, 2025 | 8.90 | 9.08 | 8.86 | 8.90 | 8.90 | 0.11% | 1,565,352 |
| Nov 19, 2025 | 8.93 | 9.14 | 8.89 | 8.89 | 8.89 | -0.45% | 1,169,614 |
| Nov 18, 2025 | 9.03 | 9.20 | 8.88 | 8.93 | 8.93 | -1.43% | 2,624,363 |
| Nov 17, 2025 | 9.20 | 9.21 | 9.06 | 9.06 | 9.06 | -2.05% | 2,149,355 |
| Nov 14, 2025 | 9.36 | 9.36 | 9.20 | 9.25 | 9.25 | -1.80% | 2,612,074 |
| Nov 13, 2025 | 9.60 | 9.60 | 9.36 | 9.42 | 9.42 | -1.87% | 2,741,361 |
| Nov 12, 2025 | 9.44 | 9.65 | 9.41 | 9.60 | 9.60 | 1.48% | 2,136,166 |
| Nov 11, 2025 | 9.70 | 9.71 | 9.46 | 9.46 | 9.46 | -2.47% | 2,445,837 |
| Nov 10, 2025 | 9.78 | 9.78 | 9.60 | 9.70 | 9.70 | 0.41% | 1,021,203 |
| Nov 7, 2025 | 9.62 | 9.80 | 9.60 | 9.66 | 9.66 | -1.23% | 1,501,731 |
| Nov 6, 2025 | 9.50 | 9.83 | 9.43 | 9.78 | 9.78 | 3.82% | 1,725,801 |
| Nov 5, 2025 | 9.56 | 9.56 | 9.36 | 9.42 | 9.42 | -1.87% | 2,040,784 |
| Nov 4, 2025 | 9.94 | 9.94 | 9.57 | 9.60 | 9.60 | -2.44% | 3,128,672 |
| Nov 3, 2025 | 9.97 | 9.97 | 9.82 | 9.84 | 9.84 | -1.30% | 2,122,790 |
| Oct 31, 2025 | 9.96 | 10.35 | 9.95 | 9.97 | 9.97 | 0.30% | 3,755,513 |
| Oct 30, 2025 | 10.00 | 10.05 | 9.94 | 9.94 | 9.94 | -0.10% | 1,425,000 |
| Oct 29, 2025 | 10.00 | 10.05 | 9.94 | 9.95 | 9.95 | -0.40% | 1,893,030 |
| Oct 28, 2025 | 9.98 | 10.05 | 9.94 | 9.99 | 9.99 | - | 1,485,625 |
| Oct 27, 2025 | 9.91 | 10.05 | 9.84 | 9.99 | 9.99 | 1.22% | 1,825,892 |
| Oct 23, 2025 | 9.97 | 9.97 | 9.86 | 9.87 | 9.87 | -1.00% | 1,471,019 |
| Oct 22, 2025 | 9.89 | 10.10 | 9.88 | 9.97 | 9.97 | 0.81% | 1,333,642 |
| Oct 21, 2025 | 9.89 | 9.99 | 9.89 | 9.89 | 9.89 | - | 1,282,709 |
| Oct 20, 2025 | 9.97 | 10.00 | 9.84 | 9.89 | 9.89 | -0.30% | 1,435,382 |
| Oct 17, 2025 | 10.00 | 10.10 | 9.92 | 9.92 | 9.92 | -1.29% | 1,760,010 |
| Oct 16, 2025 | 9.89 | 10.10 | 9.89 | 10.05 | 10.05 | 2.45% | 1,678,913 |
| Oct 15, 2025 | 9.85 | 9.99 | 9.81 | 9.81 | 9.81 | 0.10% | 1,771,294 |
| Oct 14, 2025 | 10.05 | 10.15 | 9.79 | 9.80 | 9.80 | -2.00% | 3,575,001 |
| Oct 13, 2025 | 9.98 | 10.10 | 9.79 | 10.00 | 10.00 | -1.48% | 2,509,980 |
| Oct 9, 2025 | 10.30 | 10.30 | 10.10 | 10.15 | 10.15 | -0.49% | 1,364,119 |