Taipei Exchange - Delayed Quote TWD
RITWIN (7816.TWO)
108.50
+4.50
+(4.33%)
At close: 2:59:59 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 102.50 | 112.50 | 102.00 | 108.50 | 108.50 | 152,646 |
| Apr 23, 2025 | 101.00 | 105.50 | 101.00 | 104.00 | 104.00 | 67,933 |
| Apr 22, 2025 | 98.50 | 100.00 | 98.20 | 99.50 | 99.50 | 90,767 |
| Apr 21, 2025 | 100.50 | 100.50 | 99.00 | 99.50 | 99.50 | 89,295 |
| Apr 18, 2025 | 101.50 | 102.00 | 100.00 | 100.50 | 100.50 | 76,890 |
| Apr 17, 2025 | 100.00 | 102.50 | 99.30 | 101.00 | 101.00 | 106,362 |
| Apr 16, 2025 | 103.00 | 104.00 | 100.00 | 100.50 | 100.50 | 107,437 |
| Apr 15, 2025 | 101.00 | 105.50 | 101.00 | 104.00 | 104.00 | 105,850 |
| Apr 14, 2025 | 101.50 | 107.50 | 99.80 | 101.00 | 101.00 | 141,118 |
| Apr 11, 2025 | 104.00 | 105.00 | 93.00 | 101.00 | 101.00 | 228,973 |
| Apr 10, 2025 | 81.60 | 112.50 | 81.60 | 105.50 | 105.50 | 366,246 |
| Apr 9, 2025 | 87.00 | 88.80 | 75.70 | 78.50 | 78.50 | 382,300 |
| Apr 8, 2025 | 78.00 | 91.50 | 78.00 | 86.50 | 86.50 | 456,215 |
| Apr 7, 2025 | 110.50 | 110.50 | 77.00 | 80.50 | 80.50 | 584,731 |
| Apr 2, 2025 | 114.50 | 117.00 | 114.50 | 115.00 | 115.00 | 53,048 |
| Apr 1, 2025 | 109.50 | 116.50 | 109.50 | 115.00 | 115.00 | 121,259 |
| Mar 31, 2025 | 114.00 | 115.50 | 106.50 | 107.50 | 107.50 | 367,421 |
| Mar 28, 2025 | 121.00 | 121.00 | 110.00 | 115.50 | 115.50 | 520,237 |
| Mar 27, 2025 | 122.50 | 122.50 | 119.50 | 119.50 | 119.50 | 243,058 |
| Mar 26, 2025 | 123.00 | 128.00 | 123.00 | 123.50 | 123.50 | 55,006 |
| Mar 25, 2025 | 122.50 | 125.00 | 122.00 | 123.00 | 123.00 | 57,206 |
| Mar 24, 2025 | 127.00 | 127.00 | 120.00 | 121.50 | 121.50 | 337,332 |
| Mar 21, 2025 | 127.00 | 130.00 | 125.00 | 127.50 | 127.50 | 313,693 |
| Mar 20, 2025 | 128.00 | 129.00 | 123.50 | 127.50 | 127.50 | 247,501 |
| Mar 19, 2025 | 130.00 | 141.00 | 126.00 | 127.50 | 127.50 | 818,270 |
| Mar 18, 2025 | 123.00 | 132.00 | 123.00 | 128.00 | 128.00 | 281,418 |
| Mar 17, 2025 | 123.00 | 124.50 | 122.00 | 122.50 | 122.50 | 63,727 |
| Mar 14, 2025 | 121.00 | 123.00 | 119.50 | 123.00 | 123.00 | 71,145 |
| Mar 13, 2025 | 126.50 | 128.50 | 119.00 | 122.50 | 122.50 | 165,393 |
| Mar 12, 2025 | 123.00 | 129.50 | 121.50 | 126.50 | 126.50 | 146,036 |
| Mar 11, 2025 | 125.00 | 125.50 | 115.00 | 125.50 | 125.50 | 276,937 |
| Mar 10, 2025 | 126.50 | 129.00 | 120.50 | 124.50 | 124.50 | 231,798 |
| Mar 7, 2025 | 130.00 | 131.50 | 125.00 | 126.50 | 126.50 | 446,922 |
| Mar 6, 2025 | 133.00 | 136.00 | 129.50 | 130.00 | 130.00 | 502,238 |
| Mar 5, 2025 | 129.00 | 133.50 | 127.50 | 132.00 | 132.00 | 391,173 |
| Mar 4, 2025 | 127.00 | 129.00 | 123.50 | 127.00 | 127.00 | 348,412 |
| Mar 3, 2025 | 130.50 | 130.50 | 122.00 | 128.00 | 128.00 | 362,236 |
| Feb 27, 2025 | 130.00 | 137.00 | 130.00 | 132.50 | 132.50 | 465,655 |
| Feb 26, 2025 | 131.00 | 131.50 | 125.50 | 129.50 | 129.50 | 320,242 |
| Feb 25, 2025 | 121.00 | 134.50 | 119.50 | 131.00 | 131.00 | 970,497 |
| Feb 24, 2025 | 120.00 | 126.00 | 115.50 | 121.50 | 121.50 | 649,200 |
| Feb 21, 2025 | 107.50 | 125.00 | 107.50 | 121.50 | 121.50 | 632,949 |
| Feb 20, 2025 | 105.00 | 109.50 | 105.00 | 106.50 | 106.50 | 191,376 |
| Feb 19, 2025 | 105.00 | 106.50 | 101.00 | 105.00 | 105.00 | 258,837 |
| Feb 18, 2025 | 109.50 | 110.00 | 103.50 | 105.00 | 105.00 | 250,873 |
| Feb 17, 2025 | 110.00 | 111.00 | 107.00 | 110.00 | 110.00 | 160,068 |
| Feb 14, 2025 | 106.00 | 111.50 | 106.00 | 110.00 | 110.00 | 248,551 |
| Feb 13, 2025 | 110.00 | 110.50 | 104.50 | 106.00 | 106.00 | 286,464 |
| Feb 12, 2025 | 114.50 | 115.00 | 107.50 | 111.00 | 111.00 | 216,676 |
| Feb 11, 2025 | 118.00 | 118.00 | 112.00 | 115.00 | 115.00 | 237,442 |
| Feb 10, 2025 | 118.00 | 121.00 | 115.00 | 116.50 | 116.50 | 203,721 |
| Feb 7, 2025 | 117.50 | 120.00 | 113.00 | 118.00 | 118.00 | 157,100 |
| Feb 6, 2025 | 124.00 | 124.00 | 115.50 | 117.00 | 117.00 | 336,795 |
| Feb 5, 2025 | 121.50 | 129.00 | 121.00 | 123.50 | 123.50 | 266,459 |
| Feb 4, 2025 | 124.00 | 126.00 | 113.50 | 123.00 | 123.00 | 351,229 |
| Feb 3, 2025 | 129.00 | 131.00 | 119.00 | 124.00 | 124.00 | 305,711 |
| Jan 22, 2025 | 136.50 | 136.50 | 127.50 | 132.00 | 132.00 | 582,201 |
| Jan 21, 2025 | 146.50 | 147.00 | 124.50 | 139.00 | 139.00 | 1,086,389 |
| Jan 20, 2025 | 119.00 | 156.50 | 114.00 | 147.50 | 147.50 | 1,659,763 |
| Jan 17, 2025 | 116.00 | 121.00 | 110.00 | 120.50 | 120.50 | 1,064,205 |
| Jan 16, 2025 | 100.50 | 120.50 | 99.00 | 117.50 | 117.50 | 1,486,609 |
| Jan 15, 2025 | 90.00 | 122.00 | 80.00 | 98.70 | 98.70 | 2,020,862 |
Related Tickers
6648.TWO Das Technology Co., Ltd.
26.00
+4.00%
6940.TWO Gus Technology Co., Ltd.
22.70
0.00%
6983.TWO HYP
106.50
-1.39%
7750.TWO Syntec
424.00
-2.53%
4589.TWO Motion Technology Electric & Machinery Co., Ltd.
39.80
+0.51%
3332.TWO Cincon Electronics Co., Ltd.
37.80
0.00%
7732.TW King Shing Industrial Co, LTD.
41.05
-0.48%
3628.TWO Ablerex Electronics Co., Ltd.
39.05
-2.13%
6559.TWO High Power Lighting Corp
15.20
+6.29%
7704.TWO Finesse Technology Co., Ltd
59.50
+1.02%