Taiwan - Delayed Quote TWD

RITEK Corporation (2349.TW)

Compare
13.35
+0.35
+(2.69%)
At close: 1:30:06 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202513.0013.5513.0013.3513.355,613,386
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
May 10, 20247.457.547.427.537.531,234,096
May 9, 20247.417.497.417.457.45500,696
May 8, 20247.437.457.397.417.41700,982
May 7, 20247.607.607.437.437.431,536,894
May 6, 20247.657.687.537.587.582,048,715
May 3, 20247.707.747.637.637.63962,209
May 2, 20247.637.767.617.687.681,716,976
Apr 30, 20247.707.757.637.637.631,181,599
Apr 29, 20247.857.857.667.727.722,769,933
Apr 26, 20247.387.787.357.787.785,667,474
Apr 25, 20247.347.387.317.387.38662,486
Apr 24, 20247.337.357.307.347.341,187,918
Apr 23, 20247.297.337.297.337.331,234,152
Apr 22, 20247.297.387.267.297.291,385,346
Apr 19, 20247.377.387.207.267.261,756,642
Apr 18, 20247.407.457.317.377.37941,884
Apr 17, 20247.347.417.347.417.41636,230
Apr 16, 20247.717.717.207.347.342,246,764
Apr 15, 20247.747.747.697.717.71839,128
Apr 12, 20247.847.847.737.747.741,092,621
Apr 11, 20247.797.897.767.807.801,841,631
Apr 10, 20247.777.807.707.747.741,053,767
Apr 9, 20247.717.777.697.777.771,127,336
Apr 8, 20247.727.727.677.717.711,369,433
Apr 3, 20247.747.757.707.727.721,214,031
Apr 2, 20247.747.777.727.747.74757,086
Apr 1, 20247.747.857.737.757.75934,179
Mar 29, 20247.767.787.737.747.74561,000
Mar 28, 20247.767.807.747.767.76751,809
Mar 27, 20247.747.777.727.767.76673,953
Mar 26, 20247.847.867.747.757.751,051,791
Mar 25, 20247.827.907.827.847.84632,992
Mar 22, 20247.807.887.807.827.821,029,272
Mar 21, 20247.757.837.757.787.78834,485
Mar 20, 20247.787.817.727.747.74996,967
Mar 19, 20247.827.907.807.817.81820,991
Mar 18, 20247.807.937.767.867.861,147,491
Mar 15, 20247.877.927.767.787.781,634,552
Mar 14, 20247.957.977.867.877.87834,736
Mar 13, 20248.068.137.907.967.961,836,177
Mar 12, 20247.818.097.818.068.063,574,206
Mar 11, 20247.727.857.727.817.811,037,901
Mar 8, 20247.827.907.717.727.721,768,957
Mar 7, 20247.877.907.807.827.821,072,681
Mar 6, 20247.867.907.817.877.87640,452
Mar 5, 20247.887.907.837.847.84668,624
Mar 4, 20247.887.977.857.907.90859,061
Mar 1, 20247.808.007.807.887.88921,553
Feb 29, 20247.738.027.727.957.951,555,719
Feb 27, 20247.837.867.777.807.80842,927
Feb 26, 20247.867.907.827.837.831,077,518
Feb 23, 20247.927.957.867.867.86786,940
Feb 22, 20247.917.967.917.927.92556,369
Feb 21, 20248.018.017.957.957.95575,903
Feb 20, 20248.088.087.978.018.01990,964
Feb 19, 20247.968.087.958.058.051,648,257
Feb 16, 20247.907.957.887.957.95794,310
Feb 15, 20247.807.957.787.917.91924,338
Feb 5, 20247.827.827.757.777.77708,478
Feb 2, 20247.817.867.777.827.82556,788
Feb 1, 20247.717.867.717.807.80640,739
Jan 31, 20247.867.877.797.807.80864,407
Jan 30, 20247.907.907.837.837.83818,173
Jan 29, 20247.867.907.837.867.86651,818
Jan 26, 20247.947.957.897.907.90631,382
Jan 25, 20247.978.007.937.947.94359,158
Jan 24, 20247.987.997.957.967.96560,321
Jan 23, 20247.938.027.937.987.98536,419
Jan 22, 20247.917.967.907.937.93559,766

Related Tickers

2323.TW CMC Magnetics Corporation
9.82
+0.61%
 
2312.TW Kinpo Electronics, Inc.
24.85
+0.81%
 
2365.TW KYE Systems Corp.
43.80
+1.98%
 
9105.TW Cal-Comp Electronics (Thailand) Public Company Limited
8.33
+2.08%
 
2405.TW Shuttle Inc.
19.25
-0.77%
 
2399.TW Biostar Microtech International Corp.
25.05
+1.42%
 
2324.TW Compal Electronics, Inc.
35.90
-1.10%
 
2353.TW Acer Incorporated
37.40
-0.40%
 
2356.TW Inventec Corporation
49.95
+1.11%
 
3706.TW MiTAC Holdings Corporation
67.60
+2.42%