Ritwin Corporation (TPEX:7816)
Taiwan · Delayed Price · Currency is TWD 61.00
-1.30 (-2.09%)
At close: Feb 11, 2026
Ritwin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 62.30 | 62.30 | 60.00 | 61.00 | 61.00 | -2.09% | 15,438 |
| Feb 10, 2026 | 65.20 | 67.80 | 59.20 | 62.30 | 62.30 | -7.29% | 206,863 |
| Feb 9, 2026 | 68.00 | 68.90 | 65.20 | 67.20 | 67.20 | -1.90% | 63,749 |
| Feb 6, 2026 | 69.60 | 69.60 | 67.30 | 68.50 | 68.50 | -1.58% | 71,692 |
| Feb 5, 2026 | 70.70 | 71.90 | 69.60 | 69.60 | 69.60 | -2.25% | 29,982 |
| Feb 4, 2026 | 70.50 | 71.90 | 70.50 | 71.20 | 71.20 | 0.56% | 42,250 |
| Feb 3, 2026 | 72.00 | 72.00 | 69.80 | 70.80 | 70.80 | 0.43% | 27,875 |
| Feb 2, 2026 | 73.80 | 73.80 | 70.50 | 70.50 | 70.50 | -3.16% | 31,498 |
| Jan 30, 2026 | 72.00 | 74.60 | 72.00 | 72.80 | 72.80 | 2.39% | 103,770 |
| Jan 29, 2026 | 74.30 | 74.30 | 70.70 | 71.10 | 71.10 | -4.31% | 88,182 |
| Jan 28, 2026 | 76.90 | 77.10 | 72.90 | 74.30 | 74.30 | -1.85% | 82,517 |
| Jan 27, 2026 | 77.00 | 77.00 | 75.00 | 75.70 | 75.70 | 0.26% | 16,881 |
| Jan 26, 2026 | 78.30 | 78.30 | 75.00 | 75.50 | 75.50 | -1.69% | 24,175 |
| Jan 23, 2026 | 76.50 | 76.80 | 76.30 | 76.80 | 76.80 | 0.52% | 30,469 |
| Jan 22, 2026 | 76.40 | 77.00 | 75.40 | 76.40 | 76.40 | 0.79% | 22,758 |
| Jan 21, 2026 | 76.90 | 77.20 | 74.70 | 75.80 | 75.80 | -1.43% | 65,150 |
| Jan 20, 2026 | 76.20 | 77.50 | 76.10 | 76.90 | 76.90 | 0.92% | 49,044 |
| Jan 19, 2026 | 79.50 | 80.50 | 76.20 | 76.20 | 76.20 | -4.99% | 60,040 |
| Jan 16, 2026 | 77.30 | 80.30 | 77.30 | 80.20 | 80.20 | 4.97% | 171,147 |
| Jan 15, 2026 | 74.70 | 78.40 | 74.70 | 76.40 | 76.40 | 0.26% | 136,313 |
| Jan 14, 2026 | 72.90 | 76.30 | 72.90 | 76.20 | 76.20 | 4.96% | 98,452 |
| Jan 13, 2026 | 73.50 | 73.50 | 70.10 | 72.60 | 72.60 | -1.09% | 96,994 |
| Jan 12, 2026 | 74.10 | 74.90 | 71.70 | 73.40 | 73.40 | -2.00% | 139,861 |
| Jan 9, 2026 | 78.80 | 78.80 | 74.90 | 74.90 | 74.90 | -5.79% | 84,360 |
| Jan 8, 2026 | 79.80 | 79.80 | 79.00 | 79.50 | 79.50 | 0.13% | 11,365 |
| Jan 7, 2026 | 79.40 | 79.90 | 79.10 | 79.40 | 79.40 | 0.25% | 40,690 |
| Jan 6, 2026 | 78.50 | 79.50 | 75.70 | 79.20 | 79.20 | 0.25% | 50,505 |
| Jan 5, 2026 | 80.30 | 80.50 | 78.20 | 79.00 | 79.00 | -2.83% | 20,115 |
| Jan 2, 2026 | 79.70 | 82.00 | 79.00 | 81.30 | 81.30 | 1.62% | 39,161 |
| Dec 31, 2025 | 80.90 | 81.00 | 80.00 | 80.00 | 80.00 | - | 18,500 |
| Dec 30, 2025 | 81.20 | 81.20 | 79.10 | 80.00 | 80.00 | -1.48% | 36,312 |
| Dec 29, 2025 | 82.00 | 82.00 | 80.00 | 81.20 | 81.20 | -0.73% | 54,301 |
| Dec 26, 2025 | 81.50 | 82.90 | 81.30 | 81.80 | 81.80 | -0.24% | 43,508 |
| Dec 24, 2025 | 83.00 | 83.00 | 81.10 | 82.00 | 82.00 | -2.38% | 63,979 |
| Dec 23, 2025 | 84.00 | 84.00 | 83.00 | 84.00 | 84.00 | - | 49,010 |
| Dec 22, 2025 | 83.90 | 84.00 | 82.50 | 84.00 | 84.00 | 2.07% | 9,737 |
| Dec 19, 2025 | 82.00 | 82.50 | 80.10 | 82.30 | 82.30 | 1.35% | 46,275 |
| Dec 18, 2025 | 83.00 | 83.00 | 81.00 | 81.20 | 81.20 | -0.73% | 24,817 |
| Dec 17, 2025 | 87.00 | 87.00 | 81.80 | 81.80 | 81.80 | -5.87% | 81,615 |
| Dec 16, 2025 | 88.00 | 90.00 | 86.00 | 86.90 | 86.90 | -1.25% | 106,912 |
| Dec 15, 2025 | 77.50 | 89.20 | 77.50 | 88.00 | 88.00 | 14.29% | 227,615 |
| Dec 12, 2025 | 78.00 | 78.50 | 77.00 | 77.00 | 77.00 | -1.91% | 52,048 |
| Dec 11, 2025 | 78.50 | 78.80 | 77.60 | 78.50 | 78.50 | 0.64% | 35,828 |
| Dec 10, 2025 | 78.30 | 78.30 | 77.50 | 78.00 | 78.00 | -0.38% | 25,594 |
| Dec 9, 2025 | 78.50 | 78.50 | 78.00 | 78.30 | 78.30 | - | 3,231 |
| Dec 8, 2025 | 78.20 | 78.30 | 77.20 | 78.30 | 78.30 | -0.25% | 25,723 |
| Dec 5, 2025 | 78.80 | 78.80 | 77.70 | 78.50 | 78.50 | 0.64% | 15,474 |
| Dec 4, 2025 | 76.50 | 78.30 | 76.20 | 78.00 | 78.00 | 3.31% | 65,517 |
| Dec 3, 2025 | 74.50 | 76.60 | 74.50 | 75.50 | 75.50 | - | 46,370 |
| Dec 2, 2025 | 74.00 | 75.50 | 73.70 | 75.50 | 75.50 | 2.72% | 30,711 |