Ritwin Corporation (TPEX:7816)
Taiwan · Delayed Price · Currency is TWD 43.50
-0.30 (-0.68%)
At close: Oct 8, 2026
Ritwin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 43.00 | 43.50 | 42.75 | 43.50 | 43.50 | -0.68% | 11,275 |
| Oct 7, 2026 | 44.20 | 44.40 | 43.70 | 43.80 | 43.80 | -0.45% | 14,200 |
| Oct 6, 2026 | 44.20 | 44.60 | 44.00 | 44.00 | 44.00 | -0.68% | 6,406 |
| Oct 5, 2026 | 45.00 | 45.20 | 44.30 | 44.30 | 44.30 | -0.45% | 16,348 |
| Oct 2, 2026 | 44.35 | 44.50 | 44.25 | 44.50 | 44.50 | -1.11% | 15,319 |
| Oct 1, 2026 | 45.50 | 45.50 | 44.35 | 45.00 | 45.00 | - | 5,749 |
| Sep 30, 2026 | 45.00 | 46.50 | 45.00 | 45.00 | 45.00 | -1.96% | 17,266 |
| Sep 29, 2026 | 47.50 | 47.50 | 45.90 | 45.90 | 45.90 | -2.34% | 10,213 |
| Sep 24, 2026 | 44.95 | 48.00 | 44.95 | 47.00 | 47.00 | 4.56% | 36,375 |
| Sep 23, 2026 | 44.65 | 44.95 | 44.65 | 44.95 | 44.95 | - | 7,420 |
| Sep 22, 2026 | 46.00 | 46.00 | 44.65 | 44.95 | 44.95 | -1.64% | 23,530 |
| Sep 21, 2026 | 46.00 | 46.00 | 45.50 | 45.70 | 45.70 | 0.33% | 2,974 |
| Sep 18, 2026 | 45.10 | 45.70 | 44.65 | 45.55 | 45.55 | 2.02% | 18,531 |
| Sep 17, 2026 | 46.00 | 46.00 | 44.65 | 44.65 | 44.65 | -1.87% | 25,685 |
| Sep 16, 2026 | 45.80 | 46.00 | 45.00 | 45.50 | 45.50 | -1.19% | 21,560 |
| Sep 15, 2026 | 45.80 | 46.50 | 45.60 | 46.05 | 46.05 | 0.55% | 25,214 |
| Sep 14, 2026 | 45.80 | 46.30 | 45.70 | 45.80 | 45.80 | -0.43% | 70,546 |
| Sep 11, 2026 | 47.20 | 47.20 | 45.70 | 46.00 | 46.00 | -1.08% | 37,872 |
| Sep 10, 2026 | 47.80 | 48.50 | 46.50 | 46.50 | 46.50 | -3.13% | 26,285 |
| Sep 9, 2026 | 48.00 | 48.50 | 47.75 | 48.00 | 48.00 | 0.63% | 38,848 |
| Sep 8, 2026 | 47.70 | 47.85 | 47.50 | 47.70 | 47.70 | 1.06% | 16,280 |
| Sep 7, 2026 | 47.50 | 47.50 | 47.00 | 47.20 | 47.20 | 0.43% | 24,449 |
| Sep 4, 2026 | 45.80 | 47.00 | 45.50 | 47.00 | 47.00 | 1.08% | 58,180 |
| Sep 3, 2026 | 47.30 | 47.30 | 46.30 | 46.50 | 46.50 | -1.69% | 14,978 |
| Sep 2, 2026 | 48.00 | 48.00 | 45.50 | 47.30 | 47.30 | -0.53% | 49,612 |
| Sep 1, 2026 | 48.00 | 48.00 | 46.00 | 47.55 | 47.55 | 2.26% | 70,881 |
| Aug 31, 2026 | 48.45 | 48.45 | 46.35 | 46.50 | 46.50 | -4.02% | 40,339 |
| Aug 28, 2026 | 50.30 | 51.00 | 47.80 | 48.45 | 48.45 | -5.00% | 57,781 |
| Aug 27, 2026 | 47.70 | 51.00 | 44.70 | 51.00 | 51.00 | 3.03% | 132,283 |
| Aug 26, 2026 | 51.70 | 53.50 | 47.60 | 49.50 | 49.50 | -6.25% | 316,712 |
| Aug 25, 2026 | 36.00 | 54.30 | 34.50 | 52.80 | 52.80 | 47.28% | 418,384 |
| Aug 24, 2026 | 34.20 | 37.45 | 34.00 | 35.85 | 35.85 | 8.64% | 92,476 |
| Aug 21, 2026 | 33.80 | 35.00 | 32.00 | 33.00 | 33.00 | -6.25% | 171,291 |
| Aug 20, 2026 | 38.15 | 38.15 | 34.95 | 35.20 | 35.20 | -4.86% | 51,948 |
| Aug 19, 2026 | 38.00 | 38.15 | 36.65 | 37.00 | 37.00 | -3.39% | 28,453 |
| Aug 18, 2026 | 38.65 | 40.00 | 38.00 | 38.30 | 38.30 | -4.25% | 28,524 |
| Aug 17, 2026 | 40.55 | 40.55 | 38.70 | 40.00 | 40.00 | -1.48% | 14,702 |
| Aug 14, 2026 | 42.80 | 42.85 | 38.75 | 40.60 | 40.60 | -8.35% | 157,917 |
| Aug 13, 2026 | 44.90 | 45.00 | 42.85 | 44.30 | 44.30 | -0.56% | 23,541 |
| Aug 12, 2026 | 46.55 | 46.55 | 44.25 | 44.55 | 44.55 | -7.19% | 69,170 |
| Aug 11, 2026 | 46.85 | 48.85 | 46.55 | 48.00 | 48.00 | 3.90% | 13,005 |
| Aug 10, 2026 | 46.60 | 46.60 | 46.15 | 46.20 | 46.20 | 2.67% | 5,600 |
| Aug 7, 2026 | 45.00 | 45.00 | 44.55 | 45.00 | 45.00 | -0.88% | 32,784 |
| Aug 5, 2026 | 44.55 | 46.40 | 44.55 | 45.40 | 45.40 | -1.30% | 6,105 |
| Aug 4, 2026 | 46.35 | 46.35 | 45.50 | 46.00 | 46.00 | 0.44% | 6,041 |
| Aug 3, 2026 | 45.70 | 45.80 | 45.40 | 45.80 | 45.80 | 2.92% | 4,681 |
| Jul 31, 2026 | 45.60 | 45.80 | 44.50 | 44.50 | 44.50 | -2.52% | 31,509 |
| Jul 30, 2026 | 47.50 | 47.50 | 45.25 | 45.65 | 45.65 | -0.33% | 16,523 |
| Jul 29, 2026 | 48.50 | 50.10 | 45.80 | 45.80 | 45.80 | -9.31% | 32,905 |
| Jul 27, 2026 | 50.70 | 50.70 | 49.80 | 50.50 | 50.50 | -0.98% | 14,076 |