RITEK Corporation (TPE:2349)
Taiwan · Delayed Price · Currency is TWD 15.15
+0.15 (1.00%)
Jan 22, 2026, 12:05 PM CST
RITEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 15.45 | 15.90 | 15.00 | 15.00 | 15.00 | -4.15% | 14,619,389 |
| Jan 20, 2026 | 16.05 | 16.30 | 15.65 | 15.65 | 15.65 | -2.19% | 13,464,333 |
| Jan 19, 2026 | 16.20 | 16.40 | 15.60 | 16.00 | 16.00 | -1.23% | 20,705,520 |
| Jan 16, 2026 | 15.60 | 16.20 | 15.30 | 16.20 | 16.20 | 1.25% | 22,551,680 |
| Jan 15, 2026 | 16.70 | 17.10 | 15.75 | 16.00 | 16.00 | -1.84% | 37,781,970 |
| Jan 14, 2026 | 14.90 | 16.30 | 14.85 | 16.30 | 16.30 | 9.76% | 37,081,490 |
| Jan 13, 2026 | 15.20 | 15.25 | 14.70 | 14.85 | 14.85 | -2.62% | 12,979,870 |
| Jan 12, 2026 | 15.20 | 15.50 | 14.60 | 15.25 | 15.25 | -1.93% | 19,270,580 |
| Jan 9, 2026 | 14.80 | 15.95 | 14.50 | 15.55 | 15.55 | 3.67% | 21,260,520 |
| Jan 8, 2026 | 16.85 | 16.85 | 14.85 | 15.00 | 15.00 | -7.12% | 39,829,550 |
| Jan 7, 2026 | 15.00 | 16.15 | 15.00 | 16.15 | 16.15 | 9.86% | 23,887,950 |
| Jan 6, 2026 | 13.40 | 14.70 | 12.40 | 14.70 | 14.70 | 9.70% | 19,672,030 |
| Jan 5, 2026 | 14.60 | 14.60 | 13.40 | 13.40 | 13.40 | -9.76% | 22,577,990 |
| Jan 2, 2026 | 15.50 | 15.80 | 14.80 | 14.85 | 14.85 | -2.94% | 16,123,230 |
| Dec 31, 2025 | 15.30 | 15.35 | 14.95 | 15.30 | 15.30 | 2.34% | 6,306,569 |
| Dec 30, 2025 | 14.65 | 15.05 | 14.65 | 14.95 | 14.95 | -0.66% | 4,042,322 |
| Dec 29, 2025 | 15.00 | 15.45 | 14.80 | 15.05 | 15.05 | 0.33% | 6,310,839 |
| Dec 26, 2025 | 15.00 | 15.05 | 14.60 | 15.00 | 15.00 | 2.74% | 4,757,282 |
| Dec 24, 2025 | 15.00 | 15.00 | 14.45 | 14.60 | 14.60 | -2.67% | 5,409,622 |
| Dec 23, 2025 | 15.00 | 15.55 | 15.00 | 15.00 | 15.00 | - | 6,940,626 |
| Dec 22, 2025 | 14.25 | 15.00 | 14.05 | 15.00 | 15.00 | 7.14% | 7,588,842 |
| Dec 19, 2025 | 13.70 | 14.15 | 13.65 | 14.00 | 14.00 | - | 7,278,241 |
| Dec 18, 2025 | 13.90 | 14.45 | 13.20 | 14.00 | 14.00 | -4.11% | 13,728,020 |
| Dec 17, 2025 | 15.10 | 15.10 | 14.60 | 14.60 | 14.60 | -9.88% | 13,575,830 |
| 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% | 27,024,550 |
| Dec 11, 2025 | 12.20 | 12.80 | 11.80 | 12.80 | 12.80 | 9.87% | 28,941,870 |
| Dec 10, 2025 | 10.95 | 11.65 | 10.95 | 11.65 | 11.65 | 9.91% | 14,163,240 |
| 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 |