Ritek Corporation 2349
TWSE · Tayvan · Elektronik Teknoloji
TWD 10,500,00 (%0,00)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |