RITEK Corporation (TPE:2349)
Taiwan · Delayed Price · Currency is TWD 10.40
+0.05 (0.48%)
Sep 29, 2026, 1:30 PM CST
RITEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 10.35 | 10.45 | 10.25 | 10.35 | 10.35 | - | 941,000 |
| Sep 23, 2026 | 10.35 | 10.40 | 10.30 | 10.35 | 10.35 | - | 999,375 |
| Sep 22, 2026 | 10.55 | 10.55 | 10.35 | 10.35 | 10.35 | -0.48% | 1,272,538 |
| Sep 21, 2026 | 10.40 | 10.50 | 10.35 | 10.40 | 10.40 | - | 1,713,124 |
| Sep 20, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | 0.48% | 318,036 |
| Sep 18, 2026 | 10.50 | 10.50 | 10.30 | 10.35 | 10.35 | -0.48% | 1,673,036 |
| Sep 17, 2026 | 10.30 | 10.40 | 10.25 | 10.40 | 10.40 | 1.96% | 1,241,917 |
| Sep 16, 2026 | 10.10 | 10.25 | 10.10 | 10.20 | 10.20 | 0.99% | 1,391,804 |
| Sep 15, 2026 | 10.20 | 10.25 | 10.10 | 10.10 | 10.10 | -0.98% | 1,200,517 |
| Sep 14, 2026 | 10.35 | 10.40 | 10.10 | 10.20 | 10.20 | -0.97% | 1,259,919 |
| Sep 11, 2026 | 10.40 | 10.40 | 10.25 | 10.30 | 10.30 | -1.90% | 1,355,048 |
| Sep 10, 2026 | 10.70 | 10.70 | 10.40 | 10.50 | 10.50 | -1.87% | 1,658,457 |
| Sep 9, 2026 | 10.85 | 10.85 | 10.65 | 10.70 | 10.70 | 0.47% | 1,579,201 |
| Sep 8, 2026 | 10.75 | 10.85 | 10.60 | 10.65 | 10.65 | -1.39% | 1,765,906 |
| Sep 7, 2026 | 11.15 | 11.15 | 10.75 | 10.80 | 10.80 | -1.37% | 1,843,799 |
| Sep 4, 2026 | 11.05 | 11.05 | 10.80 | 10.95 | 10.95 | 0.92% | 1,141,475 |
| Sep 3, 2026 | 11.15 | 11.25 | 10.80 | 10.85 | 10.85 | -2.25% | 2,347,095 |
| Sep 2, 2026 | 11.20 | 11.20 | 11.05 | 11.10 | 11.10 | - | 953,793 |
| Sep 1, 2026 | 11.00 | 11.30 | 11.00 | 11.10 | 11.10 | - | 1,100,972 |
| Aug 31, 2026 | 11.10 | 11.15 | 10.90 | 11.10 | 11.10 | - | 1,423,804 |
| Aug 28, 2026 | 11.20 | 11.30 | 11.00 | 11.10 | 11.10 | -0.89% | 1,435,342 |
| Aug 27, 2026 | 11.15 | 11.40 | 11.10 | 11.20 | 11.20 | 0.45% | 1,655,749 |
| Aug 26, 2026 | 10.95 | 11.15 | 10.95 | 11.15 | 11.15 | 2.76% | 1,370,083 |
| Aug 25, 2026 | 10.95 | 10.95 | 10.70 | 10.85 | 10.85 | -0.91% | 1,753,485 |
| Aug 24, 2026 | 11.00 | 11.05 | 10.90 | 10.95 | 10.95 | -0.45% | 791,703 |
| Aug 21, 2026 | 11.15 | 11.15 | 11.00 | 11.00 | 11.00 | -1.35% | 936,114 |
| Aug 20, 2026 | 11.10 | 11.15 | 11.00 | 11.15 | 11.15 | 1.36% | 1,108,199 |
| Aug 19, 2026 | 11.20 | 11.20 | 10.95 | 11.00 | 11.00 | -1.79% | 1,869,318 |
| Aug 18, 2026 | 11.50 | 11.55 | 11.15 | 11.20 | 11.20 | -3.45% | 1,695,909 |
| Aug 17, 2026 | 11.40 | 11.75 | 11.20 | 11.60 | 11.60 | - | 2,904,221 |
| Aug 14, 2026 | 11.25 | 12.15 | 11.25 | 11.60 | 11.60 | 4.50% | 5,664,734 |
| Aug 13, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | - | 1,369,273 |
| Aug 12, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | 0.45% | 1,177,681 |
| Aug 11, 2026 | 11.15 | 11.15 | 10.85 | 11.05 | 11.05 | -0.45% | 1,376,783 |
| Aug 10, 2026 | 11.00 | 11.15 | 10.95 | 11.10 | 11.10 | 1.37% | 1,587,471 |
| Aug 7, 2026 | 10.85 | 11.00 | 10.85 | 10.95 | 10.95 | 0.46% | 961,850 |
| Aug 6, 2026 | 10.80 | 11.10 | 10.80 | 10.90 | 10.90 | - | 1,154,489 |
| Aug 5, 2026 | 10.90 | 11.15 | 10.85 | 10.90 | 10.90 | 0.93% | 1,881,825 |
| Aug 4, 2026 | 10.70 | 10.85 | 10.55 | 10.80 | 10.80 | 0.93% | 1,163,368 |
| Aug 3, 2026 | 10.40 | 10.70 | 10.35 | 10.70 | 10.70 | 0.47% | 1,057,406 |
| Jul 31, 2026 | 10.45 | 10.70 | 10.45 | 10.65 | 10.65 | 5.45% | 1,492,186 |
| Jul 30, 2026 | 10.10 | 10.35 | 9.85 | 10.10 | 10.10 | -1.46% | 2,097,326 |
| Jul 29, 2026 | 10.85 | 10.85 | 10.00 | 10.25 | 10.25 | -3.76% | 3,113,912 |
| Jul 28, 2026 | 11.00 | 11.00 | 10.65 | 10.65 | 10.65 | -3.62% | 1,718,321 |
| Jul 27, 2026 | 11.30 | 11.30 | 10.85 | 11.05 | 11.05 | -1.78% | 1,718,697 |
| Jul 24, 2026 | 11.30 | 11.35 | 11.10 | 11.25 | 11.25 | -0.44% | 1,138,258 |
| Jul 23, 2026 | 11.55 | 11.70 | 11.30 | 11.30 | 11.30 | -1.31% | 1,416,812 |
| Jul 22, 2026 | 11.30 | 11.65 | 11.30 | 11.45 | 11.45 | 0.88% | 1,542,372 |
| Jul 21, 2026 | 11.15 | 11.50 | 11.15 | 11.35 | 11.35 | 2.25% | 1,630,845 |
| Jul 20, 2026 | 11.50 | 11.50 | 10.80 | 11.10 | 11.10 | -1.33% | 2,440,465 |