Taiwan - Delayed Quote TWD

RITEK Corporation (2349.TW)

10.85
+0.05
+(0.46%)
At close: 1:30:01 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 13, 202511.0511.0510.7010.8510.852,983,382
May 12, 202510.6010.8010.5010.8010.803,279,803
May 9, 202510.5010.5510.2510.4010.402,348,922
May 8, 202510.4510.6010.4510.5010.501,405,215
May 7, 202510.6510.6510.3510.3510.352,196,629
May 6, 202510.7010.9010.5010.5510.552,452,592
May 5, 202511.3011.3510.6010.7010.708,128,243
May 2, 202510.7511.6010.6511.0011.0020,406,458
Apr 30, 202510.6510.9510.6010.6510.652,350,771
Apr 29, 202510.4510.6510.4010.6510.651,954,210
Apr 28, 202510.3010.4510.3010.4510.451,196,120
Apr 25, 202510.4010.4510.2510.2510.251,574,960
Apr 24, 202510.3510.4010.1510.3510.351,432,483
Apr 23, 202510.5010.8510.3510.3510.353,461,729
Apr 22, 202510.0510.359.9010.3510.352,643,821
Apr 21, 202510.4510.4510.0510.0510.051,488,297
Apr 18, 202510.2510.3510.2010.3510.351,288,077
Apr 17, 202510.1010.3510.0010.2010.202,309,568
Apr 16, 202510.7510.7510.3010.3010.302,823,997
Apr 15, 202510.5010.7010.1510.7010.702,627,898
Apr 14, 202510.1010.359.8010.0510.054,664,776
Apr 11, 20259.439.788.919.779.775,178,329
Apr 10, 20259.439.439.439.439.431,405,792
Apr 9, 20259.119.298.518.588.5811,583,774
Apr 8, 20259.459.779.459.459.456,617,859
Apr 7, 202510.5010.5010.5010.5010.50382,165
Apr 2, 202511.4511.6511.2511.6511.652,381,494
Apr 1, 202511.3511.5011.2511.4011.401,944,572
Mar 31, 202511.4511.6011.0011.2011.205,196,574
Mar 28, 202512.1012.1011.7511.8511.853,888,034
Mar 27, 202512.1512.2512.1012.1012.101,608,391
Mar 26, 202512.0512.3012.0512.1512.151,909,246
Mar 25, 202512.3012.4012.0512.0512.053,072,225
Mar 24, 202512.5012.5512.2512.2512.252,399,157
Mar 21, 202512.7512.7512.5012.5012.501,663,388
Mar 20, 202512.7012.9012.6512.7012.702,145,649
Mar 19, 202512.6512.8512.5512.6512.652,690,335
Mar 18, 202512.6012.7512.5512.6012.602,118,924
Mar 17, 202512.7012.8012.5012.5512.551,804,950
Mar 14, 202512.6012.7512.5012.7012.702,105,265
Mar 13, 202512.6512.9512.6012.6012.602,728,948
Mar 12, 202512.8012.8012.6012.6012.601,894,381
Mar 11, 202512.7012.7512.3012.7512.754,030,546
Mar 10, 202512.8013.1512.8012.8512.852,459,366
Mar 7, 202512.9012.9512.7512.7512.751,687,014
Mar 6, 202513.0513.0512.9012.9012.901,598,110
Mar 5, 202512.7513.0512.7512.9512.952,194,791
Mar 4, 202512.7512.8512.5012.7512.753,609,118
Mar 3, 202513.1013.1512.8012.8012.802,608,745
Feb 27, 202513.4013.5013.1013.1013.102,869,023
Feb 26, 202513.5013.5513.3513.3513.352,751,832
Feb 25, 202513.5514.0013.4013.5013.504,019,986
Feb 24, 202513.5513.7013.5013.5513.551,713,539
Feb 21, 202513.7513.8013.6013.6013.602,247,644
Feb 20, 202513.9013.9013.6513.6513.653,307,831
Feb 19, 202513.7513.9013.7013.8013.802,883,557
Feb 18, 202513.9014.0013.6513.7513.754,335,237
Feb 17, 202514.2014.3513.9514.1014.106,024,013
Feb 14, 202513.8014.0013.6514.0014.003,645,428
Feb 13, 202513.4013.8513.4013.7513.754,880,756
Feb 12, 202513.5013.7013.4013.4513.454,411,025
Feb 11, 202513.7513.8013.4013.4013.403,416,376
Feb 10, 202513.6013.7013.4513.7013.702,379,831
Feb 7, 202513.7013.7013.4513.6013.602,304,507
Feb 6, 202513.4013.6513.4013.5513.553,707,265
Feb 5, 202513.1513.4513.1513.3513.352,790,163
Feb 4, 202513.2013.3012.9513.0013.002,023,202
Feb 3, 202513.3013.3012.7513.1513.154,315,232
Jan 22, 202513.3513.5013.2013.4013.402,981,629
Jan 21, 202513.3513.3513.2013.3513.352,165,390
Jan 20, 202513.0013.5513.0013.3513.355,607,240
Jan 17, 202513.0013.0512.9013.0013.002,272,968
Jan 16, 202513.0013.2012.9012.9512.952,487,615
Jan 15, 202513.2013.3012.8512.9512.953,636,348
Jan 14, 202512.7513.1012.6513.1013.103,780,374
Jan 13, 202513.3013.3012.6512.7512.755,131,544
Jan 10, 202513.3013.6013.2513.3513.353,679,894
Jan 9, 202513.8013.8013.2513.2513.255,292,941
Jan 8, 202513.8513.9513.7513.8013.801,972,913
Jan 7, 202514.2014.3013.8513.8513.853,372,906
Jan 6, 202513.7014.2013.7013.9013.904,014,308
Jan 3, 202513.7513.9013.6513.6513.651,807,000
Jan 2, 202513.9514.0013.7013.7013.702,736,292
Dec 31, 202413.9013.9513.7013.9013.902,587,776
Dec 30, 202414.0514.1013.9013.9013.901,601,556
Dec 27, 202414.1514.1514.0014.0014.002,363,329
Dec 26, 202414.2514.3514.0514.0514.053,571,612
Dec 25, 202414.2014.4014.1014.1014.102,861,197
Dec 24, 202414.3014.7014.1514.1514.155,071,817
Dec 23, 202414.1014.2514.0514.2014.202,271,035
Dec 20, 202414.0514.3014.0014.0014.004,122,086
Dec 19, 202414.1014.3514.0514.0514.053,737,202
Dec 18, 202414.2514.6014.1014.2014.206,341,693
Dec 17, 202414.1014.2514.1014.2014.202,145,704
Dec 16, 202414.2014.4014.0514.0514.053,544,958
Dec 13, 202414.4514.5014.2514.2514.253,519,907
Dec 12, 202414.7514.9514.5014.5014.503,996,765
Dec 11, 202414.7514.9014.5514.7014.704,321,284
Dec 10, 202414.7515.0014.7014.7514.753,479,043
Dec 9, 202415.0515.1014.6014.8014.808,917,440
Dec 6, 202415.4015.5015.1015.1515.154,520,930
Dec 5, 202415.8015.8515.3515.3515.3510,033,003
Dec 4, 202415.1516.1515.1015.8015.8020,013,294
Dec 3, 202415.0015.2515.0015.1015.105,419,683
Dec 2, 202415.1515.2015.0015.0015.005,551,167
Nov 29, 202415.0015.4015.0015.1015.108,077,916
Nov 28, 202415.5515.6515.0015.1015.1012,013,018
Nov 27, 202416.1516.3015.4515.4515.4513,698,675
Nov 26, 202416.1016.7016.0016.1016.1034,867,037
Nov 25, 202416.4016.4516.0016.0516.0519,980,289
Nov 22, 202416.5016.7015.9016.3516.3537,142,110
Nov 21, 202416.3017.0016.0016.4516.4569,642,144
Nov 20, 202416.1516.1516.1516.1516.1590,223,878
Nov 19, 202417.2017.2515.6516.1016.1094,852,182
Nov 18, 202415.6016.8515.5016.8516.8568,542,869
Nov 15, 202414.7515.6014.7015.3515.3525,774,024
Nov 14, 202414.8015.1514.6014.9514.9528,686,871
Nov 13, 202415.0515.8014.5014.6514.6579,754,123
Nov 12, 202413.7014.9513.7014.9514.9541,115,573
Nov 11, 202413.8513.9513.3513.6013.6013,383,681
Nov 8, 202414.3514.4014.0014.0014.004,616,299
Nov 7, 202414.2514.6014.2514.2514.254,318,497
Nov 6, 202414.3514.5014.1514.2014.204,042,278
Nov 5, 202414.2014.5514.2014.3514.353,297,913
Nov 4, 202414.5514.5514.2014.2014.203,324,028
Nov 1, 202414.2514.4514.1014.4514.456,014,939
Oct 30, 202414.6014.7514.3514.3514.356,822,626
Oct 29, 202414.8515.0014.4014.6014.607,828,634
Oct 28, 202415.1015.1014.7014.8514.858,230,513
Oct 25, 202415.0515.2015.0015.0515.054,879,699
Oct 24, 202415.3015.3515.0015.0515.056,322,828
Oct 23, 202415.2015.8015.1515.3015.306,954,900
Oct 22, 202415.3515.4015.1515.2015.205,131,496
Oct 21, 202415.3515.6015.2515.3515.355,659,761
Oct 18, 202415.7015.8015.2015.2515.256,781,864
Oct 17, 202415.6515.8015.5515.6015.606,041,068
Oct 16, 202415.1016.0015.1015.5515.5512,933,359
Oct 15, 202415.4015.6015.2015.2015.205,306,398
Oct 14, 202415.4015.5515.1015.2515.257,977,701
Oct 11, 202415.3515.9015.3515.4515.458,462,337
Oct 9, 202415.9016.1015.4015.4515.458,042,083
Oct 8, 202416.1016.2015.7015.8515.858,290,351
Oct 7, 202416.2516.7016.0016.2516.2513,081,948
Oct 4, 202416.0516.6015.7516.0016.0016,827,600
Oct 1, 202416.1016.2015.9015.9515.957,164,992
Sep 30, 202416.0516.4515.9016.0516.0513,208,371
Sep 27, 202416.4016.5516.1516.1516.159,972,842
Sep 26, 202416.5016.9516.2516.3016.3015,439,246
Sep 25, 202416.6516.8516.3516.4016.4011,670,233
Sep 24, 202416.9517.0516.2516.6516.6530,349,528
Sep 23, 202416.1517.0516.1517.0017.0034,911,802
Sep 20, 202416.6516.9016.0016.1016.1021,982,303
Sep 19, 202416.8017.1016.4016.5016.5026,723,767
Sep 18, 202416.3517.3516.3016.4516.4545,381,291
Sep 16, 202416.7517.3516.2016.2016.2077,540,204
Sep 13, 202414.7016.0014.6516.0016.0015,823,919
Sep 12, 202414.8014.9014.5014.5514.5511,862,666
Sep 11, 202414.9515.0014.5514.5514.5513,438,814
Sep 10, 202415.6015.6514.6514.8514.8518,081,824
Sep 9, 202415.2015.4014.9015.3015.3010,694,035
Sep 6, 202415.7015.9015.4515.4515.4510,276,852
Sep 5, 202416.1016.4015.6015.6015.6016,094,602
Sep 4, 202415.4016.1515.2015.8015.8018,904,415
Sep 3, 202416.7017.0516.4516.4516.4517,293,359
Sep 2, 202416.5517.5516.2516.6516.6540,555,738
Aug 30, 202417.2517.4016.7016.7016.7016,067,553
Aug 29, 202417.4017.5517.1517.1517.1514,740,391
Aug 28, 202417.4017.7017.1017.4017.4025,474,213
Aug 27, 202417.4517.4516.9017.4017.4027,603,577
Aug 26, 202417.5518.1017.1017.4517.4550,021,084
Aug 23, 202416.8018.4016.6517.4017.40112,830,356
Aug 22, 202419.9019.9016.9017.0017.00238,910,471
Aug 21, 202417.6518.5017.2018.5018.5082,206,724
Aug 20, 202415.6016.8515.2516.8516.8538,541,534
Aug 19, 202415.3015.6515.1015.3515.3516,031,302
Aug 16, 202415.5515.7515.2515.2515.2515,546,916
Aug 15, 202415.3515.7015.2515.3015.3017,282,077
Aug 14, 202415.6515.9015.1015.4515.4521,046,126
Aug 13, 202415.4515.5514.9015.3515.3514,457,628
Aug 12, 202415.5515.9515.1515.2515.2519,565,640
Aug 9, 202416.4016.7515.3015.3015.3040,980,834
Aug 8, 202416.1516.5515.1015.6015.6052,160,535
Aug 7, 202414.8515.6014.3515.6015.6020,963,876
Aug 6, 202414.8015.9513.9514.2014.2047,375,246
Aug 5, 202416.5516.8015.4515.4515.4520,553,687
Aug 2, 202417.0018.2016.6517.1517.1558,390,859
Aug 1, 202418.3018.9017.0517.4017.4087,914,859
Jul 31, 202417.2018.7517.1518.1018.1091,913,907
Jul 30, 202416.5017.6516.0517.1517.15154,304,600
Jul 29, 202415.1516.0514.9516.0516.0528,330,129
Jul 26, 202414.3515.5014.3514.6014.6054,025,289
Jul 23, 202417.1517.1515.6015.9015.9013,623,142
Jul 22, 202417.0017.0016.3016.9016.909,729,957
Jul 19, 202416.0516.5516.0516.4516.456,315,613
Jul 18, 202416.5016.7016.2016.3516.355,614,401
Jul 17, 202416.7017.2016.7016.7516.755,306,755
Jul 16, 202416.8516.9016.3516.5016.5010,026,352
Jul 15, 202416.5017.3016.5016.9516.9512,518,132
Jul 12, 202416.0016.4515.8016.3516.3514,885,770
Jul 11, 202417.1017.1016.1016.2016.2033,015,343
Jul 10, 202416.2016.2016.2016.2016.2016,108,926
Jul 9, 202421.9021.9018.0018.0018.0054,271,434
Jul 8, 202419.9519.9519.9519.9519.959,976,857
Jul 5, 202418.1518.1518.1518.1518.1525,150,680
Jul 4, 202416.2516.5016.1516.5016.5040,978,244
Jul 3, 202414.3515.0014.3515.0015.0049,919,056
Jul 2, 202413.6013.6513.0013.6513.65137,163,374
Jul 1, 202412.3512.4511.9512.4512.4540,536,188
Jun 28, 202410.8511.3510.6011.3511.3529,692,762
Jun 27, 20249.7010.359.5710.3510.3527,612,376
Jun 26, 20249.499.699.339.449.444,785,339
Jun 25, 20249.389.389.169.279.272,310,135
Jun 24, 20249.689.799.359.399.396,854,090
Jun 21, 20249.229.589.199.459.457,364,684
Jun 20, 20249.029.249.029.229.223,993,878
Jun 19, 20249.209.209.019.039.033,172,507
Jun 18, 20249.229.239.079.169.162,026,534
Jun 17, 20249.199.209.079.169.162,210,812
Jun 14, 20248.929.208.929.109.103,150,107
Jun 13, 20248.959.048.898.918.911,880,120
Jun 12, 20248.949.048.858.918.912,972,574
Jun 11, 20249.209.208.928.938.934,191,775
Jun 7, 20249.019.299.019.209.203,408,982
Jun 6, 20249.229.269.009.059.054,696,631
Jun 5, 20249.319.489.159.159.154,546,754
Jun 4, 20249.609.669.279.299.297,591,763
Jun 3, 20249.729.839.519.659.658,713,149
May 31, 20249.109.969.109.729.7215,272,712
May 30, 20249.329.329.069.079.077,858,001
May 29, 20249.209.598.939.439.4317,536,944
May 28, 20248.579.308.569.309.3023,139,980
May 27, 20248.438.598.428.468.462,242,414
May 24, 20248.358.438.238.428.422,302,462
May 23, 20248.708.708.358.368.364,080,244
May 22, 20248.668.678.558.608.603,159,859
May 21, 20248.518.758.318.628.625,684,122
May 20, 20248.758.808.508.528.526,894,554
May 17, 20248.789.108.608.758.7526,395,520
May 16, 20247.708.427.678.428.4215,305,873
May 15, 20247.607.717.597.667.663,062,441
May 14, 20247.697.697.507.607.601,577,045
May 13, 20247.557.717.527.667.663,322,820

Related Tickers

2323.TW CMC Magnetics Corporation
8.23
+0.61%
 
2312.TW Kinpo Electronics, Inc.
20.35
+0.99%
 
2365.TW KYE Systems Corp.
41.50
+1.34%
 
9105.TW Cal-Comp Electronics (Thailand) Public Company Limited
7.04
+2.03%
 
2399.TW Biostar Microtech International Corp.
20.15
-3.59%
 
2331.TW Elitegroup Computer Systems Co.,Ltd.
17.15
-1.44%
 
2405.TW Shuttle Inc.
17.20
+0.29%
 
2353.TW Acer Incorporated
34.50
-0.29%
 
2324.TW Compal Electronics, Inc.
28.40
-0.35%
 
2356.TW Inventec Corporation
42.90
+0.70%