Ritwin Corporation (TPEX:7816)
Taiwan · Delayed Price · Currency is TWD 38.30
-1.70 (-4.25%)
At close: Aug 18, 2026
Ritwin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 52.20 | 52.20 | 50.80 | 51.00 | 51.00 | -3.41% | 15,304 |
| Jul 23, 2026 | 53.20 | 53.20 | 52.20 | 52.80 | 52.80 | -0.38% | 10,800 |
| Jul 22, 2026 | 52.30 | 53.20 | 52.30 | 53.00 | 53.00 | 0.95% | 14,329 |
| Jul 21, 2026 | 53.20 | 55.00 | 52.40 | 52.50 | 52.50 | -1.50% | 31,707 |
| Jul 20, 2026 | 53.40 | 54.40 | 53.10 | 53.30 | 53.30 | 0.19% | 35,270 |
| Jul 17, 2026 | 55.90 | 55.90 | 53.20 | 53.20 | 53.20 | -4.14% | 21,728 |
| Jul 16, 2026 | 56.80 | 57.00 | 55.00 | 55.50 | 55.50 | -2.46% | 25,098 |
| Jul 15, 2026 | 57.00 | 57.50 | 56.80 | 56.90 | 56.90 | -2.23% | 13,019 |
| Jul 14, 2026 | 58.70 | 59.20 | 58.00 | 58.20 | 58.20 | -0.85% | 9,893 |
| Jul 13, 2026 | 59.00 | 60.00 | 58.70 | 58.70 | 58.70 | -2.98% | 26,633 |
| Jul 9, 2026 | 61.20 | 62.80 | 60.00 | 60.50 | 60.50 | -1.31% | 26,349 |
| Jul 8, 2026 | 62.70 | 63.00 | 61.30 | 61.30 | 61.30 | 0.33% | 7,001 |
| Jul 7, 2026 | 63.00 | 63.30 | 61.10 | 61.10 | 61.10 | -4.68% | 79,371 |
| Jul 6, 2026 | 62.80 | 64.20 | 62.50 | 64.10 | 64.10 | 0.63% | 13,063 |
| Jul 3, 2026 | 61.30 | 63.90 | 61.20 | 63.70 | 63.70 | 2.91% | 6,512 |
| Jul 2, 2026 | 61.30 | 62.20 | 60.70 | 61.90 | 61.90 | -1.75% | 31,315 |
| Jul 1, 2026 | 64.10 | 64.20 | 62.10 | 63.00 | 63.00 | -1.56% | 12,309 |
| Jun 30, 2026 | 61.00 | 69.00 | 60.70 | 64.00 | 64.00 | 4.92% | 81,085 |
| Jun 29, 2026 | 60.80 | 61.00 | 60.30 | 61.00 | 61.00 | 0.83% | 9,319 |
| Jun 26, 2026 | 60.50 | 61.20 | 60.40 | 60.50 | 60.50 | -2.42% | 45,285 |
| Jun 25, 2026 | 62.30 | 62.30 | 60.50 | 62.00 | 62.00 | - | 19,400 |
| Jun 24, 2026 | 61.50 | 62.10 | 59.90 | 62.00 | 62.00 | -2.67% | 64,140 |
| Jun 23, 2026 | 64.00 | 64.00 | 62.60 | 63.70 | 63.70 | 0.63% | 27,001 |
| Jun 22, 2026 | 64.20 | 64.20 | 62.30 | 63.30 | 63.30 | -1.40% | 23,960 |
| Jun 18, 2026 | 64.50 | 64.50 | 63.50 | 64.20 | 64.20 | 0.94% | 14,251 |
| Jun 17, 2026 | 62.00 | 64.20 | 61.60 | 63.60 | 63.60 | -0.62% | 26,662 |
| Jun 16, 2026 | 64.50 | 64.50 | 61.60 | 64.00 | 64.00 | -0.31% | 21,153 |
| Jun 15, 2026 | 64.50 | 64.50 | 62.00 | 64.20 | 64.20 | 1.42% | 18,001 |
| 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 |