RITEK Corporation (TPE:2349)
Taiwan
· Delayed Price · Currency is TWD 12.60
+0.05 (0.40%)
Apr 29, 2026, 1:30 PM CST
RITEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.60 | 12.65 | 12.40 | 12.55 | 12.55 | -0.40% | 1,989,600 |
| Apr 27, 2026 | 12.85 | 12.85 | 12.35 | 12.60 | 12.60 | -1.56% | 3,732,840 |
| Apr 24, 2026 | 13.10 | 13.15 | 12.75 | 12.80 | 12.80 | -2.29% | 4,285,221 |
| Apr 23, 2026 | 13.85 | 13.85 | 12.70 | 13.10 | 13.10 | -3.32% | 6,628,838 |
| Apr 22, 2026 | 13.70 | 13.75 | 13.45 | 13.55 | 13.55 | -1.09% | 3,654,739 |
| Apr 21, 2026 | 13.60 | 13.80 | 13.55 | 13.70 | 13.70 | 1.11% | 3,869,729 |
| Apr 20, 2026 | 13.90 | 14.15 | 13.50 | 13.55 | 13.55 | -1.45% | 4,238,136 |
| Apr 17, 2026 | 14.20 | 14.50 | 13.70 | 13.75 | 13.75 | -2.83% | 6,403,162 |
| Apr 16, 2026 | 13.75 | 14.50 | 13.70 | 14.15 | 14.15 | 4.04% | 10,290,420 |
| Apr 15, 2026 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | 0.74% | 4,038,179 |
| Apr 14, 2026 | 13.40 | 13.70 | 13.30 | 13.50 | 13.50 | 0.75% | 4,801,034 |
| Apr 13, 2026 | 13.30 | 13.50 | 13.10 | 13.40 | 13.40 | 0.75% | 3,298,940 |
| Apr 10, 2026 | 13.15 | 13.70 | 12.95 | 13.30 | 13.30 | 1.14% | 4,461,015 |
| Apr 9, 2026 | 13.25 | 13.35 | 13.00 | 13.15 | 13.15 | -0.75% | 2,301,298 |
| Apr 8, 2026 | 13.00 | 13.35 | 13.00 | 13.25 | 13.25 | 3.52% | 3,003,076 |
| Apr 7, 2026 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -1.16% | 1,893,389 |
| Apr 2, 2026 | 13.10 | 13.40 | 12.95 | 12.95 | 12.95 | -1.15% | 2,363,556 |
| Apr 1, 2026 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | 2.75% | 2,458,319 |
| Mar 31, 2026 | 12.80 | 13.40 | 12.70 | 12.75 | 12.75 | -2.67% | 4,498,877 |
| Mar 30, 2026 | 13.30 | 13.40 | 13.10 | 13.10 | 13.10 | -4.03% | 3,558,800 |
| Mar 27, 2026 | 13.65 | 13.80 | 13.45 | 13.65 | 13.65 | -2.50% | 3,958,245 |
| Mar 26, 2026 | 14.50 | 14.70 | 13.80 | 14.00 | 14.00 | 0.72% | 8,539,399 |
| Mar 25, 2026 | 13.75 | 14.40 | 13.45 | 13.90 | 13.90 | 3.73% | 6,867,057 |
| Mar 24, 2026 | 14.15 | 14.20 | 13.25 | 13.40 | 13.40 | -5.96% | 12,021,000 |
| Mar 23, 2026 | 15.80 | 15.80 | 14.25 | 14.25 | 14.25 | -9.81% | 31,378,840 |
| Mar 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 9.72% | 20,069,680 |
| Mar 19, 2026 | 13.10 | 14.40 | 12.95 | 14.40 | 14.40 | 9.92% | 9,451,826 |
| Mar 18, 2026 | 13.60 | 13.60 | 13.00 | 13.10 | 13.10 | -2.24% | 4,334,730 |
| Mar 17, 2026 | 12.95 | 13.45 | 12.90 | 13.40 | 13.40 | 4.69% | 5,166,759 |
| Mar 16, 2026 | 12.85 | 13.05 | 12.75 | 12.80 | 12.80 | -0.78% | 2,582,607 |
| Mar 13, 2026 | 12.80 | 13.10 | 12.75 | 12.90 | 12.90 | -1.53% | 2,588,080 |
| Mar 12, 2026 | 13.40 | 13.50 | 13.00 | 13.10 | 13.10 | -3.32% | 4,627,607 |
| Mar 11, 2026 | 12.85 | 13.80 | 12.85 | 13.55 | 13.55 | 5.04% | 7,039,547 |
| Mar 10, 2026 | 12.85 | 13.05 | 12.65 | 12.90 | 12.90 | 2.38% | 2,689,332 |
| Mar 9, 2026 | 12.60 | 12.75 | 12.35 | 12.60 | 12.60 | -5.26% | 4,685,278 |
| Mar 6, 2026 | 13.20 | 13.50 | 12.95 | 13.30 | 13.30 | 1.14% | 2,938,609 |
| Mar 5, 2026 | 13.10 | 13.30 | 12.85 | 13.15 | 13.15 | 3.95% | 4,546,632 |
| Mar 4, 2026 | 13.20 | 13.40 | 12.65 | 12.65 | 12.65 | -7.33% | 7,590,663 |
| Mar 3, 2026 | 14.25 | 14.55 | 13.60 | 13.65 | 13.65 | -4.21% | 9,194,172 |
| Mar 2, 2026 | 13.90 | 14.55 | 13.75 | 14.25 | 14.25 | -2.06% | 8,146,775 |
| Feb 26, 2026 | 14.45 | 14.80 | 14.20 | 14.55 | 14.55 | -4.90% | 15,567,320 |
| Feb 25, 2026 | 14.30 | 15.60 | 13.90 | 15.30 | 15.30 | 7.75% | 29,735,420 |
| Feb 24, 2026 | 13.90 | 14.30 | 13.80 | 14.20 | 14.20 | 3.27% | 7,155,457 |
| Feb 23, 2026 | 13.50 | 14.10 | 13.40 | 13.75 | 13.75 | 3.77% | 6,187,105 |
| Feb 11, 2026 | 13.10 | 13.30 | 13.00 | 13.25 | 13.25 | 1.15% | 3,163,326 |
| Feb 10, 2026 | 13.20 | 13.25 | 12.95 | 13.10 | 13.10 | - | 2,587,565 |
| Feb 9, 2026 | 13.45 | 13.50 | 13.05 | 13.10 | 13.10 | - | 3,026,732 |
| Feb 6, 2026 | 13.15 | 13.35 | 12.85 | 13.10 | 13.10 | -2.96% | 5,204,025 |
| Feb 5, 2026 | 14.15 | 14.30 | 13.45 | 13.50 | 13.50 | -6.90% | 13,399,490 |
| Feb 4, 2026 | 13.35 | 14.50 | 13.15 | 14.50 | 14.50 | 9.85% | 8,894,572 |
| Feb 3, 2026 | 13.90 | 13.90 | 13.10 | 13.20 | 13.20 | 0.76% | 5,206,521 |
| Feb 2, 2026 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | -3.68% | 7,228,594 |
| Jan 30, 2026 | 13.80 | 14.05 | 13.55 | 13.60 | 13.60 | -1.81% | 5,885,665 |
| Jan 29, 2026 | 14.45 | 14.65 | 13.80 | 13.85 | 13.85 | -2.12% | 7,573,638 |
| Jan 28, 2026 | 14.40 | 14.45 | 14.10 | 14.15 | 14.15 | -0.35% | 5,244,435 |
| Jan 27, 2026 | 14.70 | 14.80 | 14.10 | 14.20 | 14.20 | -2.74% | 7,917,476 |
| Jan 26, 2026 | 14.70 | 15.00 | 14.45 | 14.60 | 14.60 | - | 6,055,124 |
| Jan 23, 2026 | 15.05 | 15.30 | 14.60 | 14.60 | 14.60 | -2.67% | 12,290,050 |
| Jan 22, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | - | 9,759,453 |
| Jan 21, 2026 | 15.45 | 15.90 | 15.00 | 15.00 | 15.00 | -4.15% | 14,619,380 |
| Jan 20, 2026 | 16.05 | 16.30 | 15.65 | 15.65 | 15.65 | -2.19% | 13,464,330 |
| Jan 19, 2026 | 16.20 | 16.40 | 15.60 | 16.00 | 16.00 | -1.23% | 20,705,520 |
| Jan 16, 2026 | 15.60 | 16.20 | 15.30 | 16.20 | 16.20 | 1.25% | 22,551,680 |
| Jan 15, 2026 | 16.70 | 17.10 | 15.75 | 16.00 | 16.00 | -1.84% | 37,781,970 |
| Jan 14, 2026 | 14.90 | 16.30 | 14.85 | 16.30 | 16.30 | 9.76% | 37,081,490 |
| Jan 13, 2026 | 15.20 | 15.25 | 14.70 | 14.85 | 14.85 | -2.62% | 12,979,870 |
| Jan 12, 2026 | 15.20 | 15.50 | 14.60 | 15.25 | 15.25 | -1.93% | 19,270,580 |
| Jan 9, 2026 | 14.80 | 15.95 | 14.50 | 15.55 | 15.55 | 3.67% | 21,260,520 |
| Jan 8, 2026 | 16.85 | 16.85 | 14.85 | 15.00 | 15.00 | -7.12% | 39,829,550 |
| Jan 7, 2026 | 15.00 | 16.15 | 15.00 | 16.15 | 16.15 | 9.86% | 23,887,950 |
| Jan 6, 2026 | 13.40 | 14.70 | 12.40 | 14.70 | 14.70 | 9.70% | 19,672,030 |
| Jan 5, 2026 | 14.60 | 14.60 | 13.40 | 13.40 | 13.40 | -9.76% | 22,577,990 |
| Jan 2, 2026 | 15.50 | 15.80 | 14.80 | 14.85 | 14.85 | -2.94% | 16,123,230 |
| Dec 31, 2025 | 15.30 | 15.35 | 14.95 | 15.30 | 15.30 | 2.34% | 6,306,569 |
| Dec 30, 2025 | 14.65 | 15.05 | 14.65 | 14.95 | 14.95 | -0.66% | 4,042,322 |
| Dec 29, 2025 | 15.00 | 15.45 | 14.80 | 15.05 | 15.05 | 0.33% | 6,310,839 |
| Dec 26, 2025 | 15.00 | 15.05 | 14.60 | 15.00 | 15.00 | 2.74% | 4,757,282 |
| Dec 24, 2025 | 15.00 | 15.00 | 14.45 | 14.60 | 14.60 | -2.67% | 5,409,622 |
| Dec 23, 2025 | 15.00 | 15.55 | 15.00 | 15.00 | 15.00 | - | 6,940,626 |
| Dec 22, 2025 | 14.25 | 15.00 | 14.05 | 15.00 | 15.00 | 7.14% | 7,588,842 |
| Dec 19, 2025 | 13.70 | 14.15 | 13.65 | 14.00 | 14.00 | - | 7,278,241 |
| Dec 18, 2025 | 13.90 | 14.45 | 13.20 | 14.00 | 14.00 | -4.11% | 13,728,020 |
| Dec 17, 2025 | 15.10 | 15.10 | 14.60 | 14.60 | 14.60 | -9.88% | 13,575,830 |
| Dec 16, 2025 | 15.90 | 16.90 | 15.45 | 16.20 | 16.20 | 4.85% | 64,105,660 |
| Dec 15, 2025 | 14.60 | 15.45 | 14.40 | 15.45 | 15.45 | 9.96% | 41,776,940 |
| Dec 12, 2025 | 13.40 | 14.05 | 13.20 | 14.05 | 14.05 | 9.77% | 27,024,550 |
| Dec 11, 2025 | 12.20 | 12.80 | 11.80 | 12.80 | 12.80 | 9.87% | 28,941,870 |
| Dec 10, 2025 | 10.95 | 11.65 | 10.95 | 11.65 | 11.65 | 9.91% | 14,163,240 |
| Dec 9, 2025 | 10.90 | 11.00 | 10.60 | 10.60 | 10.60 | -2.75% | 3,445,592 |
| Dec 8, 2025 | 10.85 | 11.25 | 10.40 | 10.90 | 10.90 | 0.46% | 9,298,192 |
| Dec 5, 2025 | 11.35 | 11.45 | 10.65 | 10.85 | 10.85 | - | 21,311,120 |
| Dec 4, 2025 | 10.80 | 10.85 | 10.50 | 10.85 | 10.85 | 9.60% | 14,828,730 |
| Dec 3, 2025 | 9.45 | 9.90 | 9.45 | 9.90 | 9.90 | 10.00% | 3,519,307 |
| Dec 2, 2025 | 8.90 | 9.03 | 8.90 | 9.00 | 9.00 | 0.78% | 964,357 |
| Dec 1, 2025 | 8.91 | 9.03 | 8.87 | 8.93 | 8.93 | 0.34% | 1,140,317 |
| Nov 28, 2025 | 8.88 | 8.99 | 8.86 | 8.90 | 8.90 | 0.23% | 985,677 |
| Nov 27, 2025 | 8.84 | 8.99 | 8.81 | 8.88 | 8.88 | 0.57% | 793,735 |
| Nov 26, 2025 | 8.81 | 8.95 | 8.81 | 8.83 | 8.83 | 0.34% | 1,121,877 |
| Nov 25, 2025 | 8.74 | 8.88 | 8.74 | 8.80 | 8.80 | 0.92% | 1,542,540 |
| Nov 24, 2025 | 8.86 | 8.89 | 8.70 | 8.72 | 8.72 | -1.47% | 1,901,440 |