Ritwin Corporation (TPEX:7816)
Taiwan · Delayed Price · Currency is TWD 63.30
-0.20 (-0.31%)
At close: Jun 12, 2026
Ritwin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 63.30 | 64.60 | 63.10 | 63.30 | 63.30 | -0.31% | 36,270 |
| Jun 11, 2026 | 64.40 | 64.40 | 62.40 | 63.50 | 63.50 | -1.40% | 45,534 |
| Jun 10, 2026 | 64.30 | 64.40 | 63.00 | 64.40 | 64.40 | 0.63% | 29,918 |
| Jun 9, 2026 | 64.40 | 64.40 | 62.50 | 64.00 | 64.00 | 0.31% | 37,854 |
| Jun 8, 2026 | 64.00 | 64.00 | 62.60 | 63.80 | 63.80 | -0.78% | 46,546 |
| Jun 5, 2026 | 68.50 | 68.50 | 64.30 | 64.30 | 64.30 | -3.45% | 30,459 |
| Jun 4, 2026 | 67.40 | 69.20 | 66.60 | 66.60 | 66.60 | -0.30% | 36,465 |
| Jun 3, 2026 | 65.90 | 69.30 | 65.00 | 66.80 | 66.80 | 5.70% | 89,325 |
| Jun 2, 2026 | 66.80 | 67.00 | 63.20 | 63.20 | 63.20 | -4.68% | 49,064 |
| Jun 1, 2026 | 66.60 | 68.00 | 66.10 | 66.30 | 66.30 | -1.19% | 74,416 |
| May 29, 2026 | 71.00 | 71.00 | 63.70 | 67.10 | 67.10 | -2.89% | 190,478 |
| May 28, 2026 | 66.70 | 75.30 | 66.50 | 69.10 | 69.10 | 4.22% | 234,369 |
| May 27, 2026 | 66.80 | 67.20 | 65.50 | 66.30 | 66.30 | 0.45% | 41,548 |
| May 26, 2026 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | -0.90% | 46,700 |
| May 25, 2026 | 67.00 | 67.00 | 65.00 | 66.60 | 66.60 | -0.30% | 95,253 |
| May 22, 2026 | 67.00 | 67.30 | 64.80 | 66.80 | 66.80 | - | 25,097 |
| May 21, 2026 | 67.00 | 67.20 | 65.60 | 66.80 | 66.80 | 0.75% | 31,604 |
| May 20, 2026 | 65.70 | 66.90 | 65.50 | 66.30 | 66.30 | -0.45% | 23,624 |
| May 19, 2026 | 64.70 | 66.80 | 64.50 | 66.60 | 66.60 | 2.94% | 34,285 |
| May 18, 2026 | 66.30 | 67.00 | 64.30 | 64.70 | 64.70 | -2.71% | 45,840 |
| May 15, 2026 | 67.00 | 67.40 | 66.00 | 66.50 | 66.50 | -0.15% | 59,759 |
| May 14, 2026 | 66.00 | 67.70 | 66.00 | 66.60 | 66.60 | -0.15% | 60,714 |
| May 13, 2026 | 66.20 | 68.40 | 65.60 | 66.70 | 66.70 | -0.15% | 43,111 |
| May 12, 2026 | 68.10 | 68.10 | 66.30 | 66.80 | 66.80 | - | 61,960 |
| May 11, 2026 | 67.70 | 68.80 | 66.30 | 66.80 | 66.80 | -0.30% | 66,487 |
| May 8, 2026 | 66.60 | 67.50 | 66.60 | 67.00 | 67.00 | - | 39,954 |
| May 7, 2026 | 68.90 | 68.90 | 66.60 | 67.00 | 67.00 | -2.19% | 68,048 |
| May 6, 2026 | 68.20 | 69.30 | 68.00 | 68.50 | 68.50 | -0.29% | 59,462 |
| May 5, 2026 | 74.90 | 75.10 | 67.00 | 68.70 | 68.70 | -8.52% | 106,909 |
| May 4, 2026 | 68.00 | 75.10 | 67.50 | 75.10 | 75.10 | 11.92% | 105,960 |
| Apr 30, 2026 | 67.50 | 68.00 | 66.80 | 67.10 | 67.10 | -0.59% | 45,487 |
| Apr 29, 2026 | 68.90 | 69.10 | 67.50 | 67.50 | 67.50 | -3.16% | 55,724 |
| Apr 28, 2026 | 70.30 | 71.00 | 68.30 | 69.70 | 69.70 | -0.85% | 41,967 |
| Apr 27, 2026 | 68.10 | 73.10 | 65.70 | 70.30 | 70.30 | 2.78% | 170,520 |
| Apr 24, 2026 | 72.80 | 73.00 | 68.40 | 68.40 | 68.40 | -5.26% | 126,448 |
| Apr 23, 2026 | 72.50 | 73.90 | 67.70 | 72.20 | 72.20 | -1.10% | 267,661 |
| Apr 22, 2026 | 74.00 | 75.00 | 72.60 | 73.00 | 73.00 | -1.35% | 201,127 |
| Apr 21, 2026 | 78.90 | 79.00 | 74.00 | 74.00 | 74.00 | -2.12% | 303,943 |
| Apr 20, 2026 | 78.50 | 81.30 | 71.40 | 75.60 | 75.60 | -0.66% | 597,217 |
| Apr 17, 2026 | 72.30 | 78.80 | 71.30 | 76.10 | 76.10 | 5.26% | 675,956 |
| Apr 16, 2026 | 64.40 | 72.30 | 62.70 | 72.30 | 72.30 | 12.44% | 507,476 |
| Apr 15, 2026 | 68.00 | 69.30 | 61.10 | 64.30 | 64.30 | -5.44% | 249,206 |
| Apr 14, 2026 | 63.20 | 68.20 | 61.30 | 68.00 | 68.00 | 8.97% | 143,941 |
| Apr 13, 2026 | 62.70 | 62.70 | 60.90 | 62.40 | 62.40 | -0.48% | 146,703 |
| Apr 10, 2026 | 62.90 | 63.00 | 61.10 | 62.70 | 62.70 | -0.32% | 47,779 |
| Apr 9, 2026 | 62.30 | 63.00 | 62.00 | 62.90 | 62.90 | 1.94% | 39,451 |
| Apr 8, 2026 | 60.90 | 61.70 | 60.10 | 61.70 | 61.70 | 0.98% | 68,551 |
| Apr 7, 2026 | 63.00 | 64.00 | 61.00 | 61.10 | 61.10 | -1.13% | 81,964 |
| Apr 2, 2026 | 64.00 | 64.00 | 61.80 | 61.80 | 61.80 | -1.90% | 44,265 |
| Apr 1, 2026 | 63.10 | 65.00 | 62.00 | 63.00 | 63.00 | 0.32% | 101,217 |