RITEK Corporation (TPE:2349)
Taiwan · Delayed Price · Currency is TWD 10.40
0.00 (0.00%)
Oct 20, 2026, 1:30 PM CST
RITEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 10.35 | 10.60 | 10.35 | 10.40 | 10.40 | - | 1,361,726 |
| Oct 19, 2026 | 10.70 | 10.70 | 10.30 | 10.40 | 10.40 | -3.70% | 2,521,386 |
| Oct 16, 2026 | 10.75 | 11.00 | 10.70 | 10.80 | 10.80 | 0.93% | 1,575,592 |
| Oct 15, 2026 | 10.90 | 10.95 | 10.70 | 10.70 | 10.70 | -3.60% | 2,844,116 |
| Oct 14, 2026 | 10.70 | 11.20 | 10.70 | 11.10 | 11.10 | 4.72% | 5,973,320 |
| Oct 13, 2026 | 10.70 | 10.90 | 10.50 | 10.60 | 10.60 | -1.85% | 2,291,764 |
| Oct 12, 2026 | 10.50 | 11.30 | 10.50 | 10.80 | 10.80 | 4.35% | 6,192,469 |
| Oct 8, 2026 | 10.30 | 10.40 | 10.25 | 10.35 | 10.35 | 0.49% | 1,015,415 |
| Oct 7, 2026 | 10.35 | 10.45 | 10.25 | 10.30 | 10.30 | - | 1,377,682 |
| Oct 6, 2026 | 10.35 | 10.40 | 10.25 | 10.30 | 10.30 | -0.48% | 1,535,228 |
| Oct 5, 2026 | 10.60 | 10.60 | 10.35 | 10.35 | 10.35 | -1.43% | 2,015,466 |
| Oct 2, 2026 | 10.45 | 10.55 | 10.35 | 10.50 | 10.50 | - | 1,128,636 |
| Oct 1, 2026 | 10.65 | 10.75 | 10.35 | 10.50 | 10.50 | -1.87% | 2,276,956 |
| Sep 30, 2026 | 10.45 | 10.90 | 10.40 | 10.70 | 10.70 | 2.88% | 5,431,197 |
| Sep 29, 2026 | 10.40 | 10.45 | 10.30 | 10.40 | 10.40 | 0.48% | 1,158,181 |
| 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 | - | 1,017,506 |
| 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 | 0.48% | 1,713,124 |
| 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% | 1,210,342 |
| 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 |