RITEK Corporation (TPE:2349)
Taiwan · Delayed Price · Currency is TWD 10.70
+0.30 (2.88%)
Sep 18, 2025, 2:38 PM CST
RITEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 10.40 | 10.80 | 10.35 | 10.70 | 10.70 | 2.88% | 3,437,691 |
| Sep 17, 2025 | 10.40 | 10.60 | 10.35 | 10.40 | 10.40 | 0.48% | 1,576,183 |
| Sep 16, 2025 | 10.35 | 10.40 | 10.20 | 10.35 | 10.35 | 0.49% | 2,345,536 |
| Sep 15, 2025 | 10.50 | 10.50 | 10.25 | 10.30 | 10.30 | -1.44% | 1,252,325 |
| Sep 12, 2025 | 10.50 | 10.60 | 10.40 | 10.45 | 10.45 | 0.48% | 2,004,716 |
| Sep 11, 2025 | 10.70 | 10.90 | 10.35 | 10.40 | 10.40 | -6.73% | 7,067,450 |
| Sep 10, 2025 | 11.20 | 11.20 | 11.00 | 11.15 | 11.15 | - | 2,052,786 |
| Sep 9, 2025 | 11.25 | 11.35 | 11.10 | 11.15 | 11.15 | -1.76% | 2,887,699 |
| Sep 8, 2025 | 11.70 | 11.70 | 11.20 | 11.35 | 11.35 | -2.58% | 3,413,432 |
| Sep 5, 2025 | 11.20 | 11.75 | 11.15 | 11.65 | 11.65 | 4.48% | 7,798,682 |
| Sep 4, 2025 | 10.95 | 11.20 | 10.90 | 11.15 | 11.15 | 2.76% | 2,775,512 |
| Sep 3, 2025 | 10.85 | 10.95 | 10.75 | 10.85 | 10.85 | - | 1,076,525 |
| Sep 2, 2025 | 11.05 | 11.30 | 10.75 | 10.85 | 10.85 | -1.36% | 2,386,600 |
| Sep 1, 2025 | 11.00 | 11.05 | 10.75 | 11.00 | 11.00 | 0.92% | 2,348,156 |
| Aug 29, 2025 | 11.20 | 11.25 | 10.90 | 10.90 | 10.90 | -1.80% | 2,036,456 |
| Aug 28, 2025 | 11.00 | 11.15 | 10.90 | 11.10 | 11.10 | 0.91% | 2,199,604 |
| Aug 27, 2025 | 10.85 | 11.25 | 10.85 | 11.00 | 11.00 | 1.38% | 2,804,180 |
| Aug 26, 2025 | 10.85 | 10.95 | 10.75 | 10.85 | 10.85 | -0.46% | 1,130,751 |
| Aug 25, 2025 | 11.00 | 11.05 | 10.80 | 10.90 | 10.90 | - | 2,047,513 |
| Aug 22, 2025 | 11.00 | 11.10 | 10.85 | 10.90 | 10.90 | -0.46% | 1,462,653 |
| Aug 21, 2025 | 10.50 | 11.20 | 10.50 | 10.95 | 10.95 | 3.30% | 3,130,961 |
| Aug 20, 2025 | 10.90 | 11.00 | 10.60 | 10.60 | 10.60 | -3.64% | 3,080,063 |
| Aug 19, 2025 | 11.20 | 11.25 | 10.95 | 11.00 | 11.00 | -1.79% | 3,147,139 |
| Aug 18, 2025 | 11.25 | 11.35 | 11.10 | 11.20 | 11.20 | 0.45% | 3,447,072 |
| Aug 15, 2025 | 11.00 | 11.25 | 11.00 | 11.15 | 11.15 | - | 3,959,401 |
| Aug 14, 2025 | 11.50 | 11.50 | 10.95 | 11.15 | 11.15 | -5.91% | 9,249,063 |
| Aug 13, 2025 | 12.15 | 12.50 | 11.70 | 11.85 | 11.85 | -2.47% | 9,821,082 |
| Aug 12, 2025 | 12.75 | 12.80 | 11.90 | 12.15 | 12.15 | -0.41% | 17,628,725 |
| Aug 11, 2025 | 11.35 | 12.20 | 11.35 | 12.20 | 12.20 | 9.91% | 10,034,236 |
| Aug 8, 2025 | 11.20 | 11.55 | 11.00 | 11.10 | 11.10 | -0.45% | 4,200,948 |
| 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 |