Ritek Corporation(TW:2349)
NT$9.63-0.12 (-1.23%)
TW:2349
Ritek Corporation historical prices
NT$9.63
At close:-0.12 (-1.23%)
Ritek Corporation (2349) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.70 | 9.72 | 9.52 | 9.63 | 9.63 | -1.23% | 1,031,167 | 0.58 |
| Nov 10, 2026 | 10.00 | 10.05 | 9.60 | 9.75 | 9.75 | +3.07% | 1,623,608 | 0.92 |
| Nov 09, 2026 | 9.53 | 10.05 | 9.53 | 9.74 | 9.74 | +2.96% | 1,594,730 | 0.91 |
| Nov 06, 2026 | 8.70 | 9.55 | 8.70 | 9.46 | 9.46 | -1.87% | 2,531,258 | 1.46 |
| Nov 05, 2026 | 9.80 | 10.10 | 9.50 | 9.64 | 9.64 | -1.53% | 2,172,346 | 1.26 |
| Nov 04, 2026 | 9.85 | 9.93 | 9.48 | 9.79 | 9.79 | +0.10% | 2,286,802 | 1.34 |
| Nov 03, 2026 | 10.20 | 10.20 | 9.74 | 9.78 | 9.78 | -4.12% | 3,371,203 | 2.02 |
| Nov 02, 2026 | 9.95 | 10.25 | 9.95 | 10.20 | 10.20 | +2.00% | 1,742,995 | 1.04 |
| Oct 30, 2026 | 10.15 | 10.15 | 9.90 | 10.00 | 10.00 | -1.96% | 2,668,526 | 1.62 |
| Oct 29, 2026 | 10.40 | 10.45 | 10.20 | 10.20 | 10.20 | -1.92% | 866,740 | 0.52 |
| Oct 28, 2026 | 10.45 | 10.45 | 10.30 | 10.40 | 10.40 | +0.97% | 971,115 | 0.58 |
| Oct 27, 2026 | 10.25 | 10.45 | 10.20 | 10.30 | 10.30 | 0.00% | 1,397,407 | 0.84 |
| Oct 26, 2026 | 10.30 | 10.55 | 10.30 | 10.30 | 10.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 10.30 | 10.55 | 10.30 | 10.30 | 10.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 10.45 | 10.55 | 10.30 | 10.30 | 10.30 | -0.96% | 2,123,229 | 1.22 |
| Oct 21, 2026 | 10.55 | 10.55 | 10.35 | 10.40 | 10.40 | 0.00% | 1,185,987 | 0.68 |
| Oct 20, 2026 | 10.35 | 10.60 | 10.35 | 10.40 | 10.40 | 0.00% | 1,361,726 | 0.78 |
| Oct 19, 2026 | 10.70 | 10.70 | 10.30 | 10.40 | 10.40 | -3.70% | 2,521,386 | 1.46 |
| Oct 16, 2026 | 10.75 | 11.00 | 10.70 | 10.80 | 10.80 | +0.93% | 1,579,048 | 0.91 |
| Oct 15, 2026 | 10.90 | 10.95 | 10.70 | 10.70 | 10.70 | -3.60% | 2,846,723 | 1.65 |
| Oct 14, 2026 | 10.70 | 11.20 | 10.70 | 11.10 | 11.10 | +4.72% | 5,973,320 | 3.53 |
| Oct 13, 2026 | 10.70 | 10.90 | 10.50 | 10.60 | 10.60 | -1.85% | 2,291,764 | 1.36 |
| Oct 12, 2026 | 10.50 | 11.30 | 10.50 | 10.80 | 10.80 | +4.35% | 6,210,324 | 3.83 |
| Oct 09, 2026 | 10.35 | 10.40 | 10.25 | 10.35 | 10.35 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 10.30 | 10.40 | 10.25 | 10.35 | 10.35 | +0.49% | 1,015,415 | 0.58 |
| Oct 07, 2026 | 10.35 | 10.45 | 10.25 | 10.30 | 10.30 | 0.00% | 1,377,682 | 0.80 |
| Oct 06, 2026 | 10.35 | 10.40 | 10.25 | 10.30 | 10.30 | -0.48% | 1,535,228 | 0.88 |
| Oct 05, 2026 | 10.60 | 10.60 | 10.35 | 10.35 | 10.35 | -1.43% | 2,015,466 | 1.15 |
| Oct 02, 2026 | 10.45 | 10.55 | 10.35 | 10.50 | 10.50 | 0.00% | 1,128,636 | 0.63 |
| Oct 01, 2026 | 10.65 | 10.75 | 10.35 | 10.50 | 10.50 | -1.87% | 2,276,956 | 1.25 |
| Sep 30, 2026 | 10.45 | 10.90 | 10.40 | 10.70 | 10.70 | +2.88% | 5,431,197 | 3.04 |
| Sep 29, 2026 | 10.40 | 10.45 | 10.30 | 10.40 | 10.40 | +0.48% | 1,158,181 | 0.64 |
| Sep 28, 2026 | 10.35 | 10.45 | 10.25 | 10.35 | 10.35 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 10.35 | 10.45 | 10.25 | 10.35 | 10.35 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 10.35 | 10.45 | 10.25 | 10.35 | 10.35 | 0.00% | 941,000 | 0.49 |
| Sep 23, 2026 | 10.35 | 10.40 | 10.30 | 10.35 | 10.35 | 0.00% | 1,017,506 | 0.51 |
| Sep 22, 2026 | 10.55 | 10.55 | 10.35 | 10.35 | 10.35 | -0.48% | 1,272,538 | 0.63 |
| Sep 21, 2026 | 10.40 | 10.50 | 10.35 | 10.40 | 10.40 | +0.48% | 1,713,124 | 0.84 |
| Sep 18, 2026 | 10.50 | 10.50 | 10.30 | 10.35 | 10.35 | -0.48% | 1,673,036 | 0.80 |
| Sep 17, 2026 | 10.30 | 10.40 | 10.25 | 10.40 | 10.40 | +1.96% | 1,241,917 | 0.57 |
| Sep 16, 2026 | 10.10 | 10.25 | 10.10 | 10.20 | 10.20 | +0.99% | 1,391,804 | 0.65 |
| Sep 15, 2026 | 10.20 | 10.25 | 10.10 | 10.10 | 10.10 | -0.98% | 1,210,342 | 0.55 |
| Sep 14, 2026 | 10.35 | 10.40 | 10.10 | 10.20 | 10.20 | -0.97% | 1,259,919 | 0.56 |
| Sep 11, 2026 | 10.40 | 10.40 | 10.25 | 10.30 | 10.30 | -1.90% | 1,355,048 | 0.59 |
| Sep 10, 2026 | 10.70 | 10.70 | 10.40 | 10.50 | 10.50 | -1.87% | 1,658,457 | 0.70 |
| Sep 09, 2026 | 10.85 | 10.85 | 10.65 | 10.70 | 10.70 | +0.47% | 1,579,201 | 0.66 |
| Sep 08, 2026 | 10.75 | 10.85 | 10.60 | 10.65 | 10.65 | -1.39% | 1,765,906 | 0.73 |
| Sep 07, 2026 | 11.15 | 11.15 | 10.75 | 10.80 | 10.80 | -1.37% | 1,843,799 | 0.74 |
| Sep 04, 2026 | 11.05 | 11.05 | 10.80 | 10.95 | 10.95 | +0.92% | 1,141,475 | 0.45 |
| Sep 03, 2026 | 11.15 | 11.25 | 10.80 | 10.85 | 10.85 | -2.25% | 2,347,095 | 0.89 |
