RITEK Corporation (TPE:2349)
Taiwan · Delayed Price · Currency is TWD 11.10
-0.05 (-0.45%)
Aug 8, 2025, 2:38 PM CST
RITEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 11.20 | 11.55 | 11.00 | 11.10 | 11.10 | -0.45% | 4,037,728 |
| Aug 7, 2025 | 10.95 | 11.15 | 10.80 | 11.15 | 11.15 | 1.83% | 2,941,673 |
| Aug 6, 2025 | 10.75 | 11.15 | 10.75 | 10.95 | 10.95 | 0.46% | 3,406,686 |
| Aug 5, 2025 | 10.75 | 10.95 | 10.70 | 10.90 | 10.90 | 2.83% | 4,209,142 |
| Aug 4, 2025 | 10.20 | 10.75 | 10.10 | 10.60 | 10.60 | 3.41% | 4,403,419 |
| Aug 1, 2025 | 10.10 | 10.40 | 10.00 | 10.25 | 10.25 | 0.49% | 1,653,784 |
| Jul 31, 2025 | 10.30 | 10.40 | 10.15 | 10.20 | 10.20 | -0.97% | 1,838,170 |
| Jul 30, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | - | 1,726,181 |
| Jul 29, 2025 | 10.45 | 10.55 | 10.30 | 10.30 | 10.30 | -0.48% | 2,192,239 |
| Jul 28, 2025 | 10.25 | 10.50 | 10.15 | 10.35 | 10.35 | 0.98% | 1,852,705 |
| Jul 25, 2025 | 10.30 | 10.35 | 10.25 | 10.25 | 10.25 | -0.97% | 1,114,137 |
| Jul 24, 2025 | 10.30 | 10.55 | 10.15 | 10.35 | 10.35 | 0.49% | 2,440,406 |
| Jul 23, 2025 | 10.20 | 10.35 | 10.15 | 10.30 | 10.30 | 1.98% | 1,519,908 |
| Jul 22, 2025 | 10.50 | 10.50 | 10.10 | 10.10 | 10.10 | -3.81% | 2,585,993 |
| Jul 21, 2025 | 10.55 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | 1,359,971 |
| Jul 18, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -1.85% | 2,504,047 |
| Jul 17, 2025 | 10.65 | 10.90 | 10.65 | 10.80 | 10.80 | 0.47% | 2,450,884 |
| Jul 16, 2025 | 10.75 | 10.80 | 10.50 | 10.75 | 10.75 | 0.47% | 2,913,719 |
| Jul 15, 2025 | 11.00 | 11.10 | 10.65 | 10.70 | 10.70 | -4.46% | 7,958,820 |
| Jul 14, 2025 | 11.35 | 12.00 | 11.05 | 11.20 | 11.20 | 1.82% | 18,297,650 |
| Jul 11, 2025 | 10.20 | 11.00 | 10.20 | 11.00 | 11.00 | 10.00% | 8,488,319 |
| Jul 10, 2025 | 10.05 | 10.15 | 9.95 | 10.00 | 10.00 | -0.99% | 1,900,953 |
| Jul 9, 2025 | 10.00 | 10.50 | 9.97 | 10.10 | 10.10 | 1.30% | 1,810,382 |
| Jul 8, 2025 | 10.15 | 10.20 | 9.92 | 9.97 | 9.97 | -1.77% | 2,248,833 |
| Jul 7, 2025 | 10.35 | 10.40 | 10.15 | 10.15 | 10.15 | -1.46% | 996,539 |
| Jul 4, 2025 | 10.45 | 10.55 | 10.25 | 10.30 | 10.30 | -1.44% | 1,164,793 |
| Jul 3, 2025 | 10.40 | 10.65 | 10.35 | 10.45 | 10.45 | 0.97% | 2,874,286 |
| Jul 2, 2025 | 10.20 | 10.40 | 10.20 | 10.35 | 10.35 | 1.97% | 1,330,583 |
| Jul 1, 2025 | 10.05 | 10.30 | 10.05 | 10.15 | 10.15 | 1.00% | 881,173 |
| Jun 30, 2025 | 10.35 | 10.35 | 10.05 | 10.05 | 10.05 | -2.90% | 1,065,124 |
| Jun 27, 2025 | 10.40 | 10.45 | 10.20 | 10.35 | 10.35 | 0.49% | 1,451,692 |
| Jun 26, 2025 | 10.25 | 10.50 | 10.15 | 10.30 | 10.30 | 0.98% | 3,190,587 |
| Jun 25, 2025 | 10.25 | 10.30 | 10.05 | 10.20 | 10.20 | 0.99% | 1,347,205 |
| Jun 24, 2025 | 9.98 | 10.15 | 9.98 | 10.10 | 10.10 | 1.71% | 1,215,222 |
| Jun 23, 2025 | 9.80 | 9.98 | 9.51 | 9.93 | 9.93 | -0.10% | 1,698,351 |
| Jun 20, 2025 | 10.05 | 10.10 | 9.89 | 9.94 | 9.94 | -1.09% | 1,324,328 |
| Jun 19, 2025 | 10.15 | 10.20 | 10.00 | 10.05 | 10.05 | -0.99% | 1,253,031 |
| Jun 18, 2025 | 10.10 | 10.25 | 10.05 | 10.15 | 10.15 | 0.50% | 1,379,788 |
| Jun 17, 2025 | 10.05 | 10.25 | 10.00 | 10.10 | 10.10 | 0.50% | 1,247,580 |
| Jun 16, 2025 | 10.00 | 10.15 | 9.84 | 10.05 | 10.05 | 0.50% | 1,147,450 |
| Jun 13, 2025 | 10.05 | 10.10 | 9.95 | 10.00 | 10.00 | -0.99% | 1,788,456 |
| Jun 12, 2025 | 10.10 | 10.20 | 10.05 | 10.10 | 10.10 | -1.46% | 1,134,913 |
| Jun 11, 2025 | 10.40 | 10.40 | 10.10 | 10.25 | 10.25 | -0.49% | 1,668,880 |
| Jun 10, 2025 | 9.96 | 10.40 | 9.96 | 10.30 | 10.30 | 3.62% | 3,325,506 |
| Jun 9, 2025 | 9.89 | 10.40 | 9.89 | 9.94 | 9.94 | 0.71% | 3,128,123 |
| Jun 6, 2025 | 9.86 | 9.94 | 9.84 | 9.87 | 9.87 | 0.10% | 807,978 |
| Jun 5, 2025 | 9.91 | 10.05 | 9.82 | 9.86 | 9.86 | -0.50% | 1,398,550 |
| Jun 4, 2025 | 9.65 | 10.00 | 9.65 | 9.91 | 9.91 | 2.69% | 2,609,526 |
| Jun 3, 2025 | 9.80 | 9.82 | 9.65 | 9.65 | 9.65 | -0.72% | 1,290,230 |
| Jun 2, 2025 | 9.92 | 9.93 | 9.70 | 9.72 | 9.72 | -2.61% | 2,734,320 |