RiTWIN Corporation 7816
TPEX · Taiwan · Producer Manufacturing
TWD 44.50-0.50 (-1.11%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 45.00 | 0.00% | TWD 45.50 | TWD 45.50 | TWD 44.35 | 5.75K |
| 2026-09-30 | TWD 45.00 | -3.43% | TWD 45.00 | TWD 46.50 | TWD 45.00 | 12.27K |
| 2026-09-29 | TWD 46.60 | +0.65% | TWD 47.50 | TWD 47.50 | TWD 46.00 | 7.21K |
| 2026-09-24 | TWD 46.30 | +3.00% | TWD 44.95 | TWD 48.00 | TWD 44.95 | 34.27K |
| 2026-09-23 | TWD 44.95 | +0.56% | TWD 44.65 | TWD 44.95 | TWD 44.65 | 7.42K |
| 2026-09-22 | TWD 44.70 | -2.19% | TWD 46.00 | TWD 46.00 | TWD 44.65 | 23.48K |
| 2026-09-21 | TWD 45.70 | +0.33% | TWD 46.00 | TWD 46.00 | TWD 45.50 | 2.97K |
| 2026-09-18 | TWD 45.55 | +2.02% | TWD 45.10 | TWD 45.70 | TWD 44.65 | 15.53K |
| 2026-09-17 | TWD 44.65 | -1.87% | TWD 46.00 | TWD 46.00 | TWD 44.65 | 25.69K |
| 2026-09-16 | TWD 45.50 | -1.19% | TWD 45.80 | TWD 46.00 | TWD 45.00 | 21.56K |
| 2026-09-15 | TWD 46.05 | +0.11% | TWD 45.80 | TWD 46.05 | TWD 45.60 | 25.15K |
| 2026-09-14 | TWD 46.00 | +0.44% | TWD 45.80 | TWD 46.30 | TWD 45.70 | 70.53K |
| 2026-09-11 | TWD 45.80 | -4.58% | TWD 47.20 | TWD 47.20 | TWD 45.70 | 32.87K |
| 2026-09-10 | TWD 48.00 | 0.00% | TWD 47.80 | TWD 48.50 | TWD 47.70 | 21.29K |
| 2026-09-09 | TWD 48.00 | +0.63% | TWD 48.00 | TWD 48.50 | TWD 47.75 | 38.85K |
| 2026-09-08 | TWD 47.70 | +1.06% | TWD 47.70 | TWD 47.85 | TWD 47.50 | 16.28K |
| 2026-09-07 | TWD 47.20 | +0.43% | TWD 47.50 | TWD 47.50 | TWD 47.00 | 24.45K |
| 2026-09-04 | TWD 47.00 | +1.51% | TWD 45.80 | TWD 47.00 | TWD 45.50 | 58.18K |
| 2026-09-03 | TWD 46.30 | -1.49% | TWD 47.30 | TWD 47.30 | TWD 46.30 | 14.97K |
| 2026-09-02 | TWD 47.00 | -1.67% | TWD 48.00 | TWD 48.00 | TWD 45.50 | 45.61K |
| 2026-09-01 | TWD 47.80 | +2.80% | TWD 48.00 | TWD 48.00 | TWD 46.00 | 70.75K |
| 2026-08-31 | TWD 46.50 | -4.02% | TWD 48.45 | TWD 48.45 | TWD 46.35 | 40.34K |
| 2026-08-28 | TWD 48.45 | -3.49% | TWD 47.70 | TWD 51.00 | TWD 47.80 | 57.73K |
| 2026-08-27 | TWD 50.20 | +4.15% | TWD 47.70 | TWD 50.20 | TWD 44.70 | 131.28K |
| 2026-08-26 | TWD 48.20 | -8.71% | TWD 51.70 | TWD 53.50 | TWD 47.60 | 314.51K |
| 2026-08-25 | TWD 52.80 | +47.28% | TWD 36.00 | TWD 54.30 | TWD 34.50 | 418.38K |
| 2026-08-24 | TWD 35.85 | +8.64% | TWD 34.20 | TWD 37.45 | TWD 34.00 | 92.48K |
| 2026-08-21 | TWD 33.00 | -6.25% | TWD 33.80 | TWD 35.00 | TWD 32.00 | 171.29K |
| 2026-08-20 | TWD 35.20 | -4.86% | TWD 38.15 | TWD 38.15 | TWD 34.95 | 51.95K |
| 2026-08-19 | TWD 37.00 | -3.39% | TWD 38.00 | TWD 38.15 | TWD 36.65 | 28.45K |
| 2026-08-18 | TWD 38.30 | -4.25% | TWD 38.65 | TWD 40.00 | TWD 38.00 | 28.52K |
| 2026-08-17 | TWD 40.00 | 0.00% | TWD 40.55 | TWD 40.55 | TWD 38.70 | 14.70K |
| 2026-08-14 | TWD 40.00 | -10.11% | TWD 42.80 | TWD 42.85 | TWD 38.75 | 154.91K |
| 2026-08-13 | TWD 44.50 | -1.11% | TWD 44.90 | TWD 45.00 | TWD 42.85 | 22.54K |
| 2026-08-12 | TWD 45.00 | -3.33% | TWD 46.55 | TWD 46.55 | TWD 44.35 | 66.15K |
| 2026-08-11 | TWD 46.55 | +0.76% | TWD 46.85 | TWD 47.30 | TWD 46.55 | 11.01K |
| 2026-08-10 | TWD 46.20 | +2.67% | TWD 46.60 | TWD 46.60 | TWD 46.15 | 5.60K |
| 2026-08-07 | TWD 45.00 | -0.88% | TWD 45.00 | TWD 45.00 | TWD 44.55 | 32.78K |
| 2026-08-06 | TWD 45.40 | 0.00% | TWD 45.40 | TWD 45.40 | TWD 45.40 | 0 |
| 2026-08-05 | TWD 45.40 | -2.05% | TWD 44.55 | TWD 46.40 | TWD 44.55 | 6.11K |
| 2026-08-04 | TWD 46.35 | +1.20% | TWD 45.70 | TWD 46.35 | TWD 46.35 | 2.04K |
| 2026-08-03 | TWD 45.80 | +2.92% | TWD 45.70 | TWD 45.80 | TWD 45.40 | 4.68K |
| 2026-07-31 | TWD 44.50 | -2.52% | TWD 45.60 | TWD 45.80 | TWD 44.50 | 31.51K |
| 2026-07-30 | TWD 45.65 | -0.76% | TWD 47.50 | TWD 47.50 | TWD 45.25 | 16.52K |
| 2026-07-29 | TWD 46.00 | -8.91% | TWD 48.50 | TWD 50.10 | TWD 46.00 | 32.51K |
| 2026-07-28 | TWD 50.50 | 0.00% | TWD 50.50 | TWD 50.50 | TWD 50.50 | 0 |
| 2026-07-27 | TWD 50.50 | -0.98% | TWD 50.70 | TWD 50.70 | TWD 49.80 | 14.08K |
| 2026-07-24 | TWD 51.00 | -3.41% | TWD 52.20 | TWD 52.20 | TWD 50.80 | 14.20K |
| 2026-07-23 | TWD 52.80 | -0.38% | TWD 53.20 | TWD 53.20 | TWD 52.20 | 10.80K |
| 2026-07-22 | TWD 53.00 | +0.95% | TWD 52.30 | TWD 53.20 | TWD 52.30 | 14.33K |
| 2026-07-21 | TWD 52.50 | -1.50% | TWD 53.20 | TWD 55.00 | TWD 52.40 | 31.71K |
| 2026-07-20 | TWD 53.30 | +0.19% | TWD 53.40 | TWD 54.40 | TWD 53.10 | 35.27K |
| 2026-07-17 | TWD 53.20 | -4.14% | TWD 55.90 | TWD 55.90 | TWD 53.20 | 21.73K |
| 2026-07-16 | TWD 55.50 | -2.46% | TWD 56.80 | TWD 57.00 | TWD 55.50 | 25.04K |
| 2026-07-15 | TWD 56.90 | -2.23% | TWD 57.00 | TWD 57.50 | TWD 56.80 | 13.02K |
| 2026-07-14 | TWD 58.20 | -0.85% | TWD 58.70 | TWD 59.20 | TWD 58.00 | 9.89K |
| 2026-07-13 | TWD 58.70 | -2.33% | TWD 59.00 | TWD 60.00 | TWD 58.70 | 26.63K |
| 2026-07-10 | TWD 60.10 | 0.00% | TWD 60.10 | TWD 60.10 | TWD 60.10 | 0 |
| 2026-07-09 | TWD 60.10 | -1.96% | TWD 61.20 | TWD 62.80 | TWD 60.00 | 25.35K |
| 2026-07-08 | TWD 61.30 | -1.29% | TWD 62.70 | TWD 63.00 | TWD 61.30 | 7.00K |
| 2026-07-07 | TWD 62.10 | -3.12% | TWD 63.00 | TWD 63.30 | TWD 61.70 | 78.27K |
| 2026-07-06 | TWD 64.10 | +0.63% | TWD 62.80 | TWD 64.20 | TWD 62.50 | 13.06K |
| 2026-07-03 | TWD 63.70 | +2.91% | TWD 61.30 | TWD 63.90 | TWD 61.20 | 6.51K |
| 2026-07-02 | TWD 61.90 | -1.75% | TWD 61.30 | TWD 62.20 | TWD 60.70 | 31.32K |
| 2026-07-01 | TWD 63.00 | -5.69% | TWD 64.10 | TWD 64.20 | TWD 62.10 | 12.31K |
| 2026-06-30 | TWD 66.80 | +9.51% | TWD 61.00 | TWD 69.00 | TWD 60.70 | 78.09K |
| 2026-06-29 | TWD 61.00 | +0.83% | TWD 60.80 | TWD 61.00 | TWD 60.30 | 9.32K |
| 2026-06-26 | TWD 60.50 | -2.42% | TWD 60.50 | TWD 61.20 | TWD 60.40 | 45.29K |
| 2026-06-25 | TWD 62.00 | 0.00% | TWD 62.30 | TWD 62.30 | TWD 60.50 | 19.40K |
| 2026-06-24 | TWD 62.00 | -2.67% | TWD 61.50 | TWD 62.10 | TWD 59.90 | 64.14K |
| 2026-06-23 | TWD 63.70 | +0.47% | TWD 64.00 | TWD 64.00 | TWD 62.60 | 27.00K |
| 2026-06-22 | TWD 63.40 | -0.31% | TWD 64.20 | TWD 64.20 | TWD 62.30 | 19.96K |
| 2026-06-18 | TWD 63.60 | -0.63% | TWD 64.50 | TWD 64.50 | TWD 63.60 | 11.14K |
| 2026-06-17 | TWD 64.00 | 0.00% | TWD 62.00 | TWD 64.10 | TWD 61.60 | 25.63K |
| 2026-06-16 | TWD 64.00 | -0.31% | TWD 64.50 | TWD 64.50 | TWD 61.60 | 21.15K |
| 2026-06-15 | TWD 64.20 | +0.31% | TWD 64.50 | TWD 64.50 | TWD 62.00 | 18.00K |
| 2026-06-12 | TWD 64.00 | +0.79% | TWD 63.30 | TWD 64.60 | TWD 63.10 | 36.26K |
| 2026-06-11 | TWD 63.50 | -1.40% | TWD 64.40 | TWD 64.40 | TWD 62.40 | 45.53K |
| 2026-06-10 | TWD 64.40 | +0.94% | TWD 64.30 | TWD 64.40 | TWD 63.00 | 29.92K |
| 2026-06-09 | TWD 63.80 | -0.31% | TWD 64.40 | TWD 64.40 | TWD 62.50 | 25.10K |
| 2026-06-08 | TWD 64.00 | -0.47% | TWD 64.00 | TWD 64.00 | TWD 62.80 | 20.01K |
| 2026-06-05 | TWD 64.30 | -5.44% | TWD 68.50 | TWD 68.50 | TWD 64.30 | 30.46K |
| 2026-06-04 | TWD 68.00 | -1.59% | TWD 67.40 | TWD 69.20 | TWD 66.80 | 29.47K |
| 2026-06-03 | TWD 69.10 | +4.86% | TWD 65.90 | TWD 69.30 | TWD 65.00 | 88.33K |
| 2026-06-02 | TWD 65.90 | -0.60% | TWD 66.80 | TWD 67.00 | TWD 65.70 | 41.81K |
| 2026-06-01 | TWD 66.30 | -1.63% | TWD 66.60 | TWD 68.00 | TWD 66.10 | 66.92K |
| 2026-05-29 | TWD 67.40 | -5.07% | TWD 71.00 | TWD 71.00 | TWD 63.70 | 187.42K |
| 2026-05-28 | TWD 71.00 | +6.61% | TWD 66.70 | TWD 75.30 | TWD 66.50 | 233.93K |
| 2026-05-27 | TWD 66.60 | +0.91% | TWD 66.80 | TWD 67.20 | TWD 65.50 | 40.55K |
| 2026-05-26 | TWD 66.00 | -1.49% | TWD 65.00 | TWD 67.00 | TWD 65.00 | 25.60K |