RITEK Corporation (2349.TW) TAI
12.95
-0.15(-1.15%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
12.95
-0.15(-1.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 13.1 | 12.95 | 12.95 | 13.4 | 12.95 | 2.36M |
| April 01, 2026 | 13.3 | 13.1 | 13.1 | 13.3 | 13 | 2.46M |
| March 31, 2026 | 12.8 | 12.75 | 12.75 | 13.4 | 12.7 | 4.39M |
| March 30, 2026 | 13.3 | 13.1 | 13.1 | 13.4 | 13.1 | 3.56M |
| March 27, 2026 | 13.65 | 13.65 | 13.65 | 13.8 | 13.45 | 3.95M |
| March 26, 2026 | 14.5 | 14 | 14 | 14.7 | 13.8 | 8.24M |
| March 25, 2026 | 13.75 | 13.9 | 13.9 | 14.4 | 13.45 | 6.87M |
| March 24, 2026 | 14.15 | 13.4 | 13.4 | 14.2 | 13.25 | 11.97M |
| March 23, 2026 | 15.8 | 14.25 | 14.25 | 15.8 | 14.25 | 31.07M |
| March 20, 2026 | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 19.98M |
| March 19, 2026 | 13.1 | 14.4 | 14.4 | 14.4 | 12.95 | 8.14M |
| March 18, 2026 | 13.6 | 13.1 | 13.1 | 13.6 | 13 | 4.33M |
| March 17, 2026 | 12.95 | 13.4 | 13.4 | 13.45 | 12.9 | 4.99M |
| March 16, 2026 | 12.85 | 12.8 | 12.8 | 13.05 | 12.75 | 2.31M |
| March 13, 2026 | 12.8 | 12.9 | 12.9 | 13.1 | 12.75 | 2.48M |
| March 12, 2026 | 13.4 | 13.1 | 13.1 | 13.5 | 13 | 4.62M |
| March 11, 2026 | 12.85 | 13.55 | 13.55 | 13.8 | 12.85 | 6.91M |
| March 10, 2026 | 12.85 | 12.85 | 12.85 | 13.05 | 12.8 | 1.59M |
| March 09, 2026 | 12.6 | 12.6 | 12.65 | 12.75 | 12.35 | 4.39M |
| March 06, 2026 | 13.2 | 13.3 | 13.3 | 13.5 | 12.95 | 2.94M |
| March 05, 2026 | 13.1 | 13.15 | 13.15 | 13.3 | 12.85 | 4.55M |
| March 04, 2026 | 13.2 | 12.75 | 12.75 | 13.4 | 12.7 | 6.65M |
| March 03, 2026 | 14.25 | 13.65 | 13.65 | 14.55 | 13.6 | 8.79M |
| March 02, 2026 | 13.9 | 14.25 | 14.25 | 14.55 | 13.75 | 8.15M |
| February 26, 2026 | 14.45 | 14.55 | 14.55 | 14.8 | 14.2 | 15.57M |
| February 25, 2026 | 14.3 | 15.3 | 15.3 | 15.6 | 13.9 | 29.74M |
| February 24, 2026 | 13.9 | 14.2 | 14.2 | 14.3 | 13.8 | 7.16M |
| February 23, 2026 | 13.5 | 13.75 | 13.75 | 14.1 | 13.4 | 6.19M |
| February 11, 2026 | 13.1 | 13.25 | 0 | 13.3 | 13 | 3.16M |
| February 10, 2026 | 13.2 | 13.1 | 0 | 13.25 | 12.95 | 2.59M |
| February 09, 2026 | 13.45 | 13.1 | 0 | 13.5 | 13.05 | 3.03M |
| February 06, 2026 | 13.15 | 13.1 | 0 | 13.35 | 12.85 | 5.2M |
| February 05, 2026 | 14.15 | 13.5 | 0 | 14.3 | 13.45 | 13.4M |
| February 04, 2026 | 13.35 | 14.5 | 0 | 14.5 | 13.15 | 8.89M |
| February 03, 2026 | 13.9 | 13.2 | 0 | 13.9 | 13.1 | 5.21M |
| February 02, 2026 | 13.5 | 13.1 | 0 | 13.5 | 13 | 7.23M |
| January 30, 2026 | 13.8 | 13.6 | 0 | 14.05 | 13.55 | 5.89M |
| January 29, 2026 | 14.45 | 13.85 | 0 | 14.65 | 13.8 | 7.57M |
| January 28, 2026 | 14.4 | 14.15 | 0 | 14.45 | 14.1 | 5.24M |
| January 27, 2026 | 14.7 | 14.2 | 0 | 14.8 | 14.1 | 7.92M |
| January 26, 2026 | 14.7 | 14.6 | 0 | 15 | 14.45 | 6.06M |
| January 23, 2026 | 15.05 | 14.6 | 0 | 15.3 | 14.6 | 12.29M |
| January 22, 2026 | 15.5 | 15 | 0 | 15.5 | 15 | 9.76M |
| January 21, 2026 | 15.45 | 15 | 0 | 15.9 | 15 | 14.62M |
| January 20, 2026 | 16.05 | 15.65 | 0 | 16.3 | 15.65 | 13.46M |
| January 19, 2026 | 16.2 | 16 | 0 | 16.4 | 15.6 | 20.71M |
| January 16, 2026 | 15.6 | 16.2 | 0 | 16.2 | 15.3 | 22.55M |
| January 15, 2026 | 16.7 | 16 | 0 | 17.1 | 15.75 | 37.78M |
| January 14, 2026 | 14.9 | 16.3 | 0 | 16.3 | 14.85 | 37.08M |
| January 13, 2026 | 15.2 | 14.85 | 0 | 15.25 | 14.7 | 12.98M |
| January 12, 2026 | 15.2 | 15.25 | 0 | 15.5 | 14.6 | 19.27M |
| January 09, 2026 | 14.8 | 15.55 | 0 | 15.95 | 14.5 | 21.26M |
| January 08, 2026 | 16.85 | 15 | 0 | 16.85 | 14.85 | 39.83M |
| January 07, 2026 | 15 | 16.15 | 0 | 16.15 | 15 | 23.89M |
| January 06, 2026 | 13.4 | 14.7 | 0 | 14.7 | 12.4 | 19.67M |
| January 05, 2026 | 14.6 | 13.4 | 0 | 14.6 | 13.4 | 22.58M |
| January 02, 2026 | 15.5 | 14.85 | 0 | 15.8 | 14.8 | 16.12M |
| December 31, 2025 | 15.3 | 15.3 | 0 | 15.35 | 14.95 | 6.31M |
| December 30, 2025 | 14.65 | 14.95 | 0 | 15.05 | 14.65 | 4.04M |
| December 29, 2025 | 15 | 15.05 | 0 | 15.45 | 14.8 | 6.31M |