RITEK Corporation - 2349.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.2	11.65	11.65	11.75	11.15	7.67M
September 04, 2025	10.95	11.15	11.15	11.2	10.9	2.74M
September 03, 2025	10.85	10.85	10.85	10.95	10.75	1.08M
September 02, 2025	11.05	10.85	10.85	11.3	10.75	2.39M
September 01, 2025	11	11	11	11.05	10.75	2.35M
August 29, 2025	11.2	10.9	10.9	11.25	10.9	2.04M
August 28, 2025	11	11.1	11.1	11.15	10.9	2.2M
August 27, 2025	10.85	11	11	11.25	10.85	2.8M
August 26, 2025	10.85	10.85	10.85	10.95	10.75	1.13M
August 25, 2025	11	10.9	10.9	11.05	10.8	2.05M
August 22, 2025	11	10.9	10.9	11.1	10.85	1.46M
August 21, 2025	10.5	10.95	10.95	11.2	10.5	3.13M
August 20, 2025	10.9	10.6	10.6	11	10.6	3.08M
August 19, 2025	11.2	11	11	11.25	10.95	3.15M
August 18, 2025	11.25	11.2	11.2	11.35	11.1	3.03M
August 15, 2025	11	11.15	11.15	11.25	11	3.96M
August 14, 2025	11.5	11.15	11.15	11.5	10.95	9.25M
August 13, 2025	12.15	11.85	11.85	12.5	11.7	9.82M
August 12, 2025	12.75	12.15	12.15	12.8	11.9	17.63M
August 11, 2025	11.35	12.2	12.2	12.2	11.35	10.03M
August 08, 2025	11.2	11.1	11.1	11.55	11	4.04M
August 07, 2025	10.95	11.15	11.15	11.15	10.8	2.94M
August 06, 2025	10.75	10.95	10.95	11.15	10.75	3.41M
August 05, 2025	10.75	10.9	10.9	10.95	10.7	4.21M
August 04, 2025	10.2	10.6	10.6	10.75	10.1	4.4M
August 01, 2025	10.1	10.25	10.25	10.4	10	1.65M
July 31, 2025	10.3	10.2	10.2	10.4	10.15	1.84M
July 30, 2025	10.4	10.3	10.3	10.4	10.2	1.73M
July 29, 2025	10.45	10.3	10.3	10.55	10.3	2.19M
July 28, 2025	10.25	10.35	10.35	10.5	10.15	1.85M
July 25, 2025	10.3	10.25	10.25	10.35	10.25	1.11M
July 24, 2025	10.3	10.35	10.35	10.55	10.15	2.44M
July 23, 2025	10.2	10.3	10.3	10.35	10.15	1.52M
July 22, 2025	10.5	10.1	10.1	10.5	10.1	2.59M
July 21, 2025	10.55	10.5	10.5	10.7	10.5	1.36M
July 18, 2025	10.8	10.6	10.6	10.8	10.5	2.5M
July 17, 2025	10.65	10.8	10.8	10.9	10.65	2.37M
July 16, 2025	10.75	10.75	10.75	10.8	10.5	2.91M
July 15, 2025	11	10.7	10.7	11.1	10.65	7.96M
July 14, 2025	11.35	11.2	11.2	12	11.05	18.3M
July 11, 2025	10.2	11	11	11	10.2	8.46M
July 10, 2025	10.05	10	10	10.15	9.95	1.9M
July 09, 2025	10	10.1	10.1	10.5	9.97	1.81M
July 08, 2025	10.15	9.97	9.97	10.2	9.92	2.25M
July 07, 2025	10.35	10.15	10.15	10.4	10.15	996,539
July 04, 2025	10.45	10.3	10.3	10.55	10.25	1.16M
July 03, 2025	10.4	10.45	10.45	10.65	10.35	2.87M
July 02, 2025	10.2	10.35	10.35	10.4	10.2	1.33M
July 01, 2025	10.05	10.15	10.15	10.3	10.05	881,173
June 30, 2025	10.35	10.05	10.05	10.35	10.05	1.07M
June 27, 2025	10.4	10.35	10.35	10.45	10.2	1.45M
June 26, 2025	10.25	10.3	10.3	10.5	10.15	3.19M
June 25, 2025	10.25	10.2	10.2	10.3	10.05	1.35M
June 24, 2025	9.98	10.1	10.1	10.15	9.98	1.22M
June 23, 2025	9.8	9.93	9.93	9.98	9.51	1.7M
June 20, 2025	10.05	9.94	9.94	10.1	9.89	1.31M
June 19, 2025	10.15	10.05	10.05	10.2	10	1.25M
June 18, 2025	10.1	10.15	10.15	10.25	10.05	1.38M
June 17, 2025	10.05	10.1	10.1	10.25	10	1.25M
June 16, 2025	10	10.05	10.05	10.15	9.84	1.15M

RITEK Corporation (2349.TW) TAI