Ritek Corporation 2349
TWSE · Taiwan · Electronic Technology
TWD 10.500.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 10.50 | 0.00% | TWD 10.45 | TWD 10.55 | TWD 10.35 | 1.13M |
| 2026-10-01 | TWD 10.50 | -1.87% | TWD 10.65 | TWD 10.75 | TWD 10.35 | 2.27M |
| 2026-09-30 | TWD 10.70 | +2.88% | TWD 10.45 | TWD 10.90 | TWD 10.40 | 5.41M |
| 2026-09-29 | TWD 10.40 | +0.48% | TWD 10.40 | TWD 10.45 | TWD 10.30 | 1.15M |
| 2026-09-24 | TWD 10.35 | 0.00% | TWD 10.35 | TWD 10.45 | TWD 10.25 | 936.75K |
| 2026-09-23 | TWD 10.35 | 0.00% | TWD 10.35 | TWD 10.40 | TWD 10.30 | 1.01M |
| 2026-09-22 | TWD 10.35 | -0.48% | TWD 10.55 | TWD 10.55 | TWD 10.35 | 1.26M |
| 2026-09-21 | TWD 10.40 | +0.48% | TWD 10.40 | TWD 10.50 | TWD 10.35 | 1.71M |
| 2026-09-18 | TWD 10.35 | -0.48% | TWD 10.50 | TWD 10.50 | TWD 10.30 | 1.67M |
| 2026-09-17 | TWD 10.40 | +1.96% | TWD 10.30 | TWD 10.40 | TWD 10.25 | 1.23M |
| 2026-09-16 | TWD 10.20 | +0.99% | TWD 10.10 | TWD 10.25 | TWD 10.10 | 1.38M |
| 2026-09-15 | TWD 10.10 | -0.98% | TWD 10.20 | TWD 10.25 | TWD 10.10 | 1.20M |
| 2026-09-14 | TWD 10.20 | -0.97% | TWD 10.35 | TWD 10.40 | TWD 10.10 | 1.25M |
| 2026-09-11 | TWD 10.30 | -1.90% | TWD 10.40 | TWD 10.40 | TWD 10.25 | 1.34M |
| 2026-09-10 | TWD 10.50 | -1.87% | TWD 10.70 | TWD 10.70 | TWD 10.40 | 1.65M |
| 2026-09-09 | TWD 10.70 | +0.47% | TWD 10.85 | TWD 10.85 | TWD 10.65 | 1.57M |
| 2026-09-08 | TWD 10.65 | -1.39% | TWD 10.75 | TWD 10.85 | TWD 10.60 | 1.76M |
| 2026-09-07 | TWD 10.80 | -1.37% | TWD 11.15 | TWD 11.15 | TWD 10.75 | 1.84M |
| 2026-09-04 | TWD 10.95 | +0.92% | TWD 11.05 | TWD 11.05 | TWD 10.80 | 1.14M |
| 2026-09-03 | TWD 10.85 | -2.25% | TWD 11.15 | TWD 11.25 | TWD 10.80 | 2.33M |
| 2026-09-02 | TWD 11.10 | 0.00% | TWD 11.20 | TWD 11.20 | TWD 11.05 | 946.42K |
| 2026-09-01 | TWD 11.10 | 0.00% | TWD 11.00 | TWD 11.30 | TWD 11.00 | 1.09M |
| 2026-08-31 | TWD 11.10 | 0.00% | TWD 11.10 | TWD 11.15 | TWD 10.90 | 1.42M |
| 2026-08-28 | TWD 11.10 | -0.89% | TWD 11.20 | TWD 11.30 | TWD 11.00 | 1.42M |
| 2026-08-27 | TWD 11.20 | +0.45% | TWD 11.15 | TWD 11.40 | TWD 11.10 | 1.64M |
| 2026-08-26 | TWD 11.15 | +2.76% | TWD 10.95 | TWD 11.15 | TWD 10.95 | 1.37M |
| 2026-08-25 | TWD 10.85 | -0.91% | TWD 10.95 | TWD 10.95 | TWD 10.70 | 1.75M |
| 2026-08-24 | TWD 10.95 | -0.45% | TWD 11.00 | TWD 11.05 | TWD 10.90 | 786.92K |
| 2026-08-21 | TWD 11.00 | -1.35% | TWD 11.15 | TWD 11.15 | TWD 11.00 | 931.82K |
| 2026-08-20 | TWD 11.15 | +1.36% | TWD 11.10 | TWD 11.15 | TWD 11.00 | 1.11M |
| 2026-08-19 | TWD 11.00 | -1.79% | TWD 11.20 | TWD 11.20 | TWD 10.95 | 1.86M |
| 2026-08-18 | TWD 11.20 | -3.45% | TWD 11.50 | TWD 11.55 | TWD 11.15 | 1.68M |
| 2026-08-17 | TWD 11.60 | 0.00% | TWD 11.40 | TWD 11.75 | TWD 11.20 | 2.89M |
| 2026-08-14 | TWD 11.60 | +4.50% | TWD 11.25 | TWD 12.15 | TWD 11.25 | 5.64M |
| 2026-08-13 | TWD 11.10 | 0.00% | TWD 11.20 | TWD 11.20 | TWD 11.00 | 1.36M |
| 2026-08-12 | TWD 11.10 | +0.45% | TWD 11.10 | TWD 11.20 | TWD 11.00 | 1.17M |
| 2026-08-11 | TWD 11.05 | -0.45% | TWD 11.15 | TWD 11.15 | TWD 10.85 | 1.37M |
| 2026-08-10 | TWD 11.10 | +1.37% | TWD 11.00 | TWD 11.15 | TWD 10.95 | 1.58M |
| 2026-08-07 | TWD 10.95 | +0.46% | TWD 10.85 | TWD 11.00 | TWD 10.85 | 952.65K |
| 2026-08-06 | TWD 10.90 | 0.00% | TWD 10.80 | TWD 11.10 | TWD 10.80 | 1.15M |
| 2026-08-05 | TWD 10.90 | +0.93% | TWD 10.90 | TWD 11.15 | TWD 10.85 | 1.87M |
| 2026-08-04 | TWD 10.80 | +0.93% | TWD 10.70 | TWD 10.85 | TWD 10.55 | 1.16M |
| 2026-08-03 | TWD 10.70 | +0.47% | TWD 10.40 | TWD 10.70 | TWD 10.35 | 1.05M |
| 2026-07-31 | TWD 10.65 | +5.45% | TWD 10.45 | TWD 10.70 | TWD 10.45 | 1.48M |
| 2026-07-30 | TWD 10.10 | -1.46% | TWD 10.10 | TWD 10.35 | TWD 9.85 | 2.09M |
| 2026-07-29 | TWD 10.25 | -3.76% | TWD 10.85 | TWD 10.85 | TWD 10.00 | 3.10M |
| 2026-07-28 | TWD 10.65 | -3.62% | TWD 11.00 | TWD 11.00 | TWD 10.65 | 1.71M |
| 2026-07-27 | TWD 11.05 | -1.78% | TWD 11.30 | TWD 11.30 | TWD 10.85 | 1.71M |
| 2026-07-24 | TWD 11.25 | -0.44% | TWD 11.30 | TWD 11.35 | TWD 11.10 | 1.13M |
| 2026-07-23 | TWD 11.30 | -1.31% | TWD 11.55 | TWD 11.70 | TWD 11.30 | 1.41M |
| 2026-07-22 | TWD 11.45 | +0.88% | TWD 11.30 | TWD 11.65 | TWD 11.30 | 1.53M |
| 2026-07-21 | TWD 11.35 | +2.25% | TWD 11.15 | TWD 11.50 | TWD 11.15 | 1.62M |
| 2026-07-20 | TWD 11.10 | -1.33% | TWD 11.50 | TWD 11.50 | TWD 10.80 | 2.43M |
| 2026-07-17 | TWD 11.25 | -5.46% | TWD 11.75 | TWD 11.75 | TWD 11.25 | 3.98M |
| 2026-07-16 | TWD 11.90 | -2.06% | TWD 12.15 | TWD 12.15 | TWD 11.90 | 2.02M |
| 2026-07-15 | TWD 12.15 | +1.67% | TWD 11.95 | TWD 12.25 | TWD 11.95 | 2.13M |
| 2026-07-14 | TWD 11.95 | -3.24% | TWD 12.55 | TWD 12.55 | TWD 11.60 | 4.41M |
| 2026-07-13 | TWD 12.35 | -3.89% | TWD 12.85 | TWD 12.85 | TWD 12.30 | 4.49M |
| 2026-07-10 | TWD 12.85 | 0.00% | TWD 12.85 | TWD 12.85 | TWD 12.85 | 0 |
| 2026-07-09 | TWD 12.85 | 0.00% | TWD 12.85 | TWD 13.00 | TWD 12.75 | 2.11M |
| 2026-07-08 | TWD 12.85 | -0.39% | TWD 12.90 | TWD 13.15 | TWD 12.70 | 3.22M |
| 2026-07-07 | TWD 12.90 | -3.73% | TWD 13.45 | TWD 13.50 | TWD 12.85 | 3.64M |
| 2026-07-06 | TWD 13.40 | +0.75% | TWD 13.40 | TWD 13.65 | TWD 13.20 | 3.97M |
| 2026-07-03 | TWD 13.30 | +2.31% | TWD 13.00 | TWD 13.45 | TWD 13.00 | 3.10M |
| 2026-07-02 | TWD 13.00 | +1.56% | TWD 12.95 | TWD 13.05 | TWD 12.70 | 2.26M |
| 2026-07-01 | TWD 12.80 | -2.66% | TWD 13.35 | TWD 13.35 | TWD 12.80 | 3.63M |
| 2026-06-30 | TWD 13.15 | +2.33% | TWD 12.90 | TWD 13.25 | TWD 12.90 | 2.40M |
| 2026-06-29 | TWD 12.85 | 0.00% | TWD 12.85 | TWD 13.15 | TWD 12.85 | 2.34M |
| 2026-06-26 | TWD 12.85 | -4.10% | TWD 13.30 | TWD 13.30 | TWD 12.70 | 5.77M |
| 2026-06-25 | TWD 13.40 | -1.47% | TWD 13.60 | TWD 13.70 | TWD 13.30 | 3.20M |
| 2026-06-24 | TWD 13.60 | 0.00% | TWD 13.50 | TWD 13.95 | TWD 13.50 | 3.14M |
| 2026-06-23 | TWD 13.60 | -2.86% | TWD 14.15 | TWD 14.25 | TWD 13.55 | 4.34M |
| 2026-06-22 | TWD 14.00 | +1.08% | TWD 14.00 | TWD 14.30 | TWD 13.75 | 5.72M |
| 2026-06-18 | TWD 13.85 | +1.47% | TWD 13.65 | TWD 13.95 | TWD 13.55 | 4.93M |
| 2026-06-17 | TWD 13.65 | +3.02% | TWD 13.25 | TWD 13.70 | TWD 13.15 | 3.95M |
| 2026-06-16 | TWD 13.25 | -3.64% | TWD 13.85 | TWD 13.90 | TWD 13.20 | 4.09M |
| 2026-06-15 | TWD 13.75 | +3.38% | TWD 13.70 | TWD 14.00 | TWD 13.55 | 5.79M |
| 2026-06-12 | TWD 13.30 | +2.70% | TWD 13.30 | TWD 13.55 | TWD 13.30 | 3.80M |
| 2026-06-11 | TWD 12.95 | -0.77% | TWD 13.10 | TWD 13.15 | TWD 12.70 | 4.36M |
| 2026-06-10 | TWD 13.05 | -3.69% | TWD 13.40 | TWD 13.75 | TWD 13.00 | 5.66M |
| 2026-06-09 | TWD 13.55 | +1.88% | TWD 13.65 | TWD 13.75 | TWD 13.15 | 5.08M |
| 2026-06-08 | TWD 13.30 | -5.00% | TWD 12.70 | TWD 13.45 | TWD 12.70 | 7.10M |
| 2026-06-05 | TWD 14.00 | -6.04% | TWD 14.35 | TWD 14.90 | TWD 13.75 | 14.41M |
| 2026-06-04 | TWD 14.90 | -7.74% | TWD 16.00 | TWD 16.10 | TWD 14.80 | 27.54M |
| 2026-06-03 | TWD 16.15 | +9.86% | TWD 14.95 | TWD 16.15 | TWD 14.50 | 35.94M |
| 2026-06-02 | TWD 14.70 | +2.80% | TWD 14.45 | TWD 15.00 | TWD 13.85 | 12.30M |
| 2026-06-01 | TWD 14.30 | +2.14% | TWD 14.25 | TWD 14.70 | TWD 14.00 | 12.87M |
| 2026-05-29 | TWD 14.00 | +2.56% | TWD 14.00 | TWD 14.15 | TWD 13.85 | 7.95M |
| 2026-05-28 | TWD 13.65 | -1.44% | TWD 13.75 | TWD 14.35 | TWD 13.60 | 12.23M |
| 2026-05-27 | TWD 13.85 | +2.59% | TWD 13.50 | TWD 14.20 | TWD 13.25 | 10.53M |