Ritwin Corporation (TPEX:7816)
Taiwan · Delayed Price · Currency is TWD 76.10
+3.80 (5.26%)
At close: Apr 17, 2026
Ritwin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 66.00 | 67.00 | 62.70 | 62.80 | 62.80 | -4.99% | 207,761 |
| Mar 30, 2026 | 67.10 | 72.50 | 66.10 | 66.10 | 66.10 | -4.48% | 215,831 |
| Mar 27, 2026 | 70.50 | 71.50 | 66.60 | 69.20 | 69.20 | -3.76% | 338,389 |
| Mar 26, 2026 | 63.30 | 75.30 | 61.90 | 71.90 | 71.90 | 14.13% | 790,660 |
| Mar 25, 2026 | 56.80 | 65.00 | 56.10 | 63.00 | 63.00 | 13.51% | 272,775 |
| Mar 24, 2026 | 57.00 | 57.00 | 55.50 | 55.50 | 55.50 | -1.07% | 58,000 |
| Mar 23, 2026 | 57.10 | 57.30 | 56.00 | 56.10 | 56.10 | -2.60% | 12,400 |
| Mar 20, 2026 | 58.30 | 58.30 | 57.60 | 57.60 | 57.60 | -0.35% | 31,350 |
| Mar 19, 2026 | 58.10 | 58.20 | 56.50 | 57.80 | 57.80 | -0.69% | 55,770 |
| Mar 18, 2026 | 56.10 | 58.30 | 56.10 | 58.20 | 58.20 | 0.34% | 39,601 |
| Mar 17, 2026 | 57.00 | 58.20 | 56.00 | 58.00 | 58.00 | - | 130,026 |
| Mar 16, 2026 | 57.80 | 58.20 | 56.60 | 58.00 | 58.00 | 0.35% | 86,984 |
| Mar 13, 2026 | 56.00 | 57.80 | 53.80 | 57.80 | 57.80 | 2.48% | 112,602 |
| Mar 12, 2026 | 53.20 | 56.40 | 53.20 | 56.40 | 56.40 | 1.62% | 97,984 |
| Mar 11, 2026 | 53.30 | 55.80 | 51.50 | 55.50 | 55.50 | 3.16% | 124,904 |
| Mar 10, 2026 | 53.00 | 54.30 | 53.00 | 53.80 | 53.80 | 1.70% | 93,778 |
| Mar 9, 2026 | 56.00 | 56.90 | 51.60 | 52.90 | 52.90 | -5.54% | 149,977 |
| Mar 6, 2026 | 57.50 | 57.60 | 55.90 | 56.00 | 56.00 | -4.27% | 190,602 |
| Mar 5, 2026 | 57.40 | 58.50 | 56.00 | 58.50 | 58.50 | 2.63% | 133,513 |
| Mar 4, 2026 | 59.50 | 59.50 | 55.50 | 57.00 | 57.00 | -4.20% | 95,401 |
| Mar 3, 2026 | 59.80 | 60.00 | 58.90 | 59.50 | 59.50 | -3.41% | 48,022 |
| Mar 2, 2026 | 62.00 | 62.50 | 59.80 | 61.60 | 61.60 | -3.75% | 54,813 |
| Feb 26, 2026 | 65.00 | 65.00 | 63.30 | 64.00 | 64.00 | - | 23,198 |
| Feb 25, 2026 | 62.20 | 65.20 | 62.20 | 64.00 | 64.00 | 0.47% | 35,685 |
| Feb 24, 2026 | 60.00 | 64.10 | 59.50 | 63.70 | 63.70 | 7.60% | 86,923 |
| Feb 23, 2026 | 61.50 | 62.90 | 58.30 | 59.20 | 59.20 | -2.95% | 138,015 |
| 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 |