Skip to main content
RITEK Corporation (TPE:2349)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
12.90
+0.30 (2.38%)
Mar 10, 2026, 1:10 PM CST

RITEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.6012.7512.3512.6012.60-5.26%4,685,278
Mar 6, 202613.2013.5012.9513.3013.301.14%2,927,775
Mar 5, 202613.1013.3012.8513.1513.153.95%4,546,632
Mar 4, 202613.2013.4012.6512.6512.65-7.33%7,590,663
Mar 3, 202614.2514.5513.6013.6513.65-4.21%9,178,772
Mar 2, 202613.9014.5513.7514.2514.25-2.06%8,146,775
Feb 26, 202614.4514.8014.2014.5514.55-4.90%15,567,320
Feb 25, 202614.3015.6013.9015.3015.307.75%29,735,420
Feb 24, 202613.9014.3013.8014.2014.203.27%7,155,457
Feb 23, 202613.5014.1013.4013.7513.753.77%6,187,105
Feb 11, 202613.1013.3013.0013.2513.251.15%3,163,326
Feb 10, 202613.2013.2512.9513.1013.10-2,587,565
Feb 9, 202613.4513.5013.0513.1013.10-3,026,732
Feb 6, 202613.1513.3512.8513.1013.10-2.96%5,204,025
Feb 5, 202614.1514.3013.4513.5013.50-6.90%13,399,494
Feb 4, 202613.3514.5013.1514.5014.509.85%8,894,572
Feb 3, 202613.9013.9013.1013.2013.200.76%5,206,521
Feb 2, 202613.5013.5013.0013.1013.10-3.68%7,228,594
Jan 30, 202613.8014.0513.5513.6013.60-1.81%5,885,665
Jan 29, 202614.4514.6513.8013.8513.85-2.12%7,573,638
Jan 28, 202614.4014.4514.1014.1514.15-0.35%5,244,435
Jan 27, 202614.7014.8014.1014.2014.20-2.74%7,917,476
Jan 26, 202614.7015.0014.4514.6014.60-6,055,124
Jan 23, 202615.0515.3014.6014.6014.60-2.67%12,290,059
Jan 22, 202615.5015.5015.0015.0015.00-9,759,453
Jan 21, 202615.4515.9015.0015.0015.00-4.15%14,619,389
Jan 20, 202616.0516.3015.6515.6515.65-2.19%13,464,333
Jan 19, 202616.2016.4015.6016.0016.00-1.23%20,705,520
Jan 16, 202615.6016.2015.3016.2016.201.25%22,551,680
Jan 15, 202616.7017.1015.7516.0016.00-1.84%37,781,970
Jan 14, 202614.9016.3014.8516.3016.309.76%37,081,490
Jan 13, 202615.2015.2514.7014.8514.85-2.62%12,979,870
Jan 12, 202615.2015.5014.6015.2515.25-1.93%19,270,580
Jan 9, 202614.8015.9514.5015.5515.553.67%21,260,520
Jan 8, 202616.8516.8514.8515.0015.00-7.12%39,829,550
Jan 7, 202615.0016.1515.0016.1516.159.86%23,887,950
Jan 6, 202613.4014.7012.4014.7014.709.70%19,672,030
Jan 5, 202614.6014.6013.4013.4013.40-9.76%22,577,990
Jan 2, 202615.5015.8014.8014.8514.85-2.94%16,123,230
Dec 31, 202515.3015.3514.9515.3015.302.34%6,306,569
Dec 30, 202514.6515.0514.6514.9514.95-0.66%4,042,322
Dec 29, 202515.0015.4514.8015.0515.050.33%6,310,839
Dec 26, 202515.0015.0514.6015.0015.002.74%4,757,282
Dec 24, 202515.0015.0014.4514.6014.60-2.67%5,409,622
Dec 23, 202515.0015.5515.0015.0015.00-6,940,626
Dec 22, 202514.2515.0014.0515.0015.007.14%7,588,842
Dec 19, 202513.7014.1513.6514.0014.00-7,278,241
Dec 18, 202513.9014.4513.2014.0014.00-4.11%13,728,020
Dec 17, 202515.1015.1014.6014.6014.60-9.88%13,575,830
Dec 16, 202515.9016.9015.4516.2016.204.85%64,105,660
Dec 15, 202514.6015.4514.4015.4515.459.96%41,776,940
Dec 12, 202513.4014.0513.2014.0514.059.77%27,024,550
Dec 11, 202512.2012.8011.8012.8012.809.87%28,941,870
Dec 10, 202510.9511.6510.9511.6511.659.91%14,163,240
Dec 9, 202510.9011.0010.6010.6010.60-2.75%3,445,592
Dec 8, 202510.8511.2510.4010.9010.900.46%9,298,192
Dec 5, 202511.3511.4510.6510.8510.85-21,311,120
Dec 4, 202510.8010.8510.5010.8510.859.60%14,828,730
Dec 3, 20259.459.909.459.909.9010.00%3,519,307
Dec 2, 20258.909.038.909.009.000.78%964,357
Dec 1, 20258.919.038.878.938.930.34%1,140,317
Nov 28, 20258.888.998.868.908.900.23%985,677
Nov 27, 20258.848.998.818.888.880.57%793,735
Nov 26, 20258.818.958.818.838.830.34%1,121,877
Nov 25, 20258.748.888.748.808.800.92%1,542,540
Nov 24, 20258.868.898.708.728.72-1.47%1,901,440
Nov 21, 20258.868.898.688.858.85-0.56%2,017,440
Nov 20, 20258.909.088.868.908.900.11%1,565,352
Nov 19, 20258.939.148.898.898.89-0.45%1,169,614
Nov 18, 20259.039.208.888.938.93-1.43%2,624,363
Nov 17, 20259.209.219.069.069.06-2.05%2,149,355
Nov 14, 20259.369.369.209.259.25-1.80%2,612,074
Nov 13, 20259.609.609.369.429.42-1.87%2,741,361
Nov 12, 20259.449.659.419.609.601.48%2,136,166
Nov 11, 20259.709.719.469.469.46-2.47%2,445,837
Nov 10, 20259.789.789.609.709.700.41%1,021,203
Nov 7, 20259.629.809.609.669.66-1.23%1,501,731
Nov 6, 20259.509.839.439.789.783.82%1,725,801
Nov 5, 20259.569.569.369.429.42-1.87%2,040,784
Nov 4, 20259.949.949.579.609.60-2.44%3,128,672
Nov 3, 20259.979.979.829.849.84-1.30%2,122,790
Oct 31, 20259.9610.359.959.979.970.30%3,755,513
Oct 30, 202510.0010.059.949.949.94-0.10%1,425,000
Oct 29, 202510.0010.059.949.959.95-0.40%1,893,030
Oct 28, 20259.9810.059.949.999.99-1,485,625
Oct 27, 20259.9110.059.849.999.991.22%1,825,892
Oct 23, 20259.979.979.869.879.87-1.00%1,471,019
Oct 22, 20259.8910.109.889.979.970.81%1,333,642
Oct 21, 20259.899.999.899.899.89-1,282,709
Oct 20, 20259.9710.009.849.899.89-0.30%1,435,382
Oct 17, 202510.0010.109.929.929.92-1.29%1,760,010
Oct 16, 20259.8910.109.8910.0510.052.45%1,678,913
Oct 15, 20259.859.999.819.819.810.10%1,771,294
Oct 14, 202510.0510.159.799.809.80-2.00%3,575,001
Oct 13, 20259.9810.109.7910.0010.00-1.48%2,509,980
Oct 9, 202510.3010.3010.1010.1510.15-0.49%1,364,119
Oct 8, 202510.2010.2010.1010.2010.20-0.49%1,021,093
Oct 7, 202510.1510.2510.0010.2510.251.49%1,413,908
Oct 3, 202510.2010.2510.1010.1010.10-0.98%1,809,766
Oct 2, 202510.3510.4010.2010.2010.20-0.97%2,038,323