RITEK Corporation (TPE:2349)
Taiwan · Delayed Price · Currency is TWD 8.93
-0.13 (-1.43%)
Nov 18, 2025, 2:38 PM CST
RITEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 9.03 | 9.20 | 9.01 | 9.02 | - | -0.44% | 1,111,210 |
| 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 |
| Oct 8, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | -0.49% | 1,021,093 |
| Oct 7, 2025 | 10.15 | 10.25 | 10.00 | 10.25 | 10.25 | 1.49% | 1,413,908 |
| Oct 3, 2025 | 10.20 | 10.25 | 10.10 | 10.10 | 10.10 | -0.98% | 1,809,766 |
| Oct 2, 2025 | 10.35 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 2,038,323 |
| Oct 1, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 1,861,552 |
| Sep 30, 2025 | 10.40 | 10.40 | 10.25 | 10.30 | 10.30 | -0.48% | 1,417,567 |
| Sep 26, 2025 | 10.70 | 10.70 | 10.25 | 10.35 | 10.35 | -3.27% | 3,347,684 |
| Sep 25, 2025 | 10.65 | 11.00 | 10.55 | 10.70 | 10.70 | 0.94% | 2,557,774 |
| Sep 24, 2025 | 10.60 | 10.80 | 10.50 | 10.60 | 10.60 | 0.47% | 1,458,880 |
| Sep 23, 2025 | 10.65 | 10.65 | 10.50 | 10.55 | 10.55 | -0.94% | 1,210,978 |
| Sep 22, 2025 | 10.75 | 10.80 | 10.60 | 10.65 | 10.65 | -0.47% | 1,296,179 |
| Sep 19, 2025 | 10.70 | 10.70 | 10.50 | 10.70 | 10.70 | - | 2,109,059 |
| Sep 18, 2025 | 10.40 | 10.80 | 10.35 | 10.70 | 10.70 | 2.88% | 3,498,157 |
| Sep 17, 2025 | 10.40 | 10.60 | 10.35 | 10.40 | 10.40 | 0.48% | 1,585,656 |
| 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 |