RITEK Corporation (TPE:2349)
Taiwan · Delayed Price · Currency is TWD 9.99
-0.03 (-0.30%)
Oct 28, 2025, 2:38 PM CST
RITEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 29, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| 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 |
| 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 |