UK markets closed

RITEK Corporation (2349.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
8.75+0.33 (+3.92%)
At close: 01:30PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20248.789.108.608.758.7526,395,520
16 May 20247.708.427.678.428.4215,305,873
15 May 20247.607.717.597.667.663,062,441
14 May 20247.697.697.507.607.601,577,045
13 May 20247.557.717.527.667.663,322,820
10 May 20247.457.547.427.537.531,234,096
09 May 20247.417.497.417.457.45500,696
08 May 20247.437.457.397.417.41700,982
07 May 20247.607.607.437.437.431,536,894
06 May 20247.657.687.537.587.582,048,715
03 May 20247.707.747.637.637.63962,209
02 May 20247.637.767.617.687.681,716,976
30 Apr 20247.707.757.637.637.631,181,599
29 Apr 20247.857.857.667.727.722,769,933
26 Apr 20247.387.787.357.787.785,667,474
25 Apr 20247.347.387.317.387.38662,486
24 Apr 20247.337.357.307.347.341,187,918
23 Apr 20247.297.337.297.337.331,234,152
22 Apr 20247.297.387.267.297.291,385,346
19 Apr 20247.377.387.207.267.261,756,642
18 Apr 20247.407.457.317.377.37941,884
17 Apr 20247.347.417.347.417.41636,230
16 Apr 20247.717.717.207.347.342,246,764
15 Apr 20247.747.747.697.717.71839,128
12 Apr 20247.847.847.737.747.741,092,621
11 Apr 20247.797.897.767.807.801,841,631
10 Apr 20247.777.807.707.747.741,053,767
09 Apr 20247.717.777.697.777.771,127,336
08 Apr 20247.727.727.677.717.711,369,433
03 Apr 20247.747.757.707.727.721,214,031
02 Apr 20247.747.777.727.747.74757,086
01 Apr 20247.747.857.737.757.75934,179
29 Mar 20247.767.787.737.747.74561,000
28 Mar 20247.767.807.747.767.76751,809
27 Mar 20247.747.777.727.767.76673,953
26 Mar 20247.847.867.747.757.751,051,791
25 Mar 20247.827.907.827.847.84632,992
22 Mar 20247.807.887.807.827.821,029,272
21 Mar 20247.757.837.757.787.78834,485
20 Mar 20247.787.817.727.747.74996,967
19 Mar 20247.827.907.807.817.81820,991
18 Mar 20247.807.937.767.867.861,147,491
15 Mar 20247.877.927.767.787.781,634,552
14 Mar 20247.957.977.867.877.87834,736
13 Mar 20248.068.137.907.967.961,836,177
12 Mar 20247.818.097.818.068.063,574,206
11 Mar 20247.727.857.727.817.811,037,901
08 Mar 20247.827.907.717.727.721,768,957
07 Mar 20247.877.907.807.827.821,072,681
06 Mar 20247.867.907.817.877.87640,452
05 Mar 20247.887.907.837.847.84668,624
04 Mar 20247.887.977.857.907.90859,061
01 Mar 20247.808.007.807.887.88921,553
29 Feb 20247.738.027.727.957.951,555,719
27 Feb 20247.837.867.777.807.80842,927
26 Feb 20247.867.907.827.837.831,077,518
23 Feb 20247.927.957.867.867.86786,940
22 Feb 20247.917.967.917.927.92556,369
21 Feb 20248.018.017.957.957.95575,903
20 Feb 20248.088.087.978.018.01990,964
19 Feb 20247.968.087.958.058.051,648,257
16 Feb 20247.907.957.887.957.95794,310
15 Feb 20247.807.957.787.917.91924,338
05 Feb 20247.827.827.757.777.77708,478
02 Feb 20247.817.867.777.827.82556,788
01 Feb 20247.717.867.717.807.80640,739
31 Jan 20247.867.877.797.807.80864,407
30 Jan 20247.907.907.837.837.83818,173
29 Jan 20247.867.907.837.867.86651,818
26 Jan 20247.947.957.897.907.90631,382
25 Jan 20247.978.007.937.947.94359,158
24 Jan 20247.987.997.957.967.96560,321
23 Jan 20247.938.027.937.987.98536,419
22 Jan 20247.917.967.907.937.93559,766
19 Jan 20247.907.947.907.917.91410,530
18 Jan 20247.847.917.847.897.89484,934
17 Jan 20247.937.987.827.847.841,320,417
16 Jan 20248.058.057.947.947.941,028,672
15 Jan 20248.068.098.038.058.05422,989
12 Jan 20248.018.078.018.058.05355,158
11 Jan 20248.008.068.008.048.04396,616
10 Jan 20248.058.057.988.008.00638,010
09 Jan 20248.138.138.008.048.041,166,152
08 Jan 20248.088.158.088.138.13706,678
05 Jan 20248.088.098.058.068.06582,081
04 Jan 20248.098.108.048.058.05910,291
03 Jan 20248.178.178.088.098.09999,528
02 Jan 20248.248.248.168.178.17539,204
29 Dec 20238.208.248.168.208.20660,800
28 Dec 20238.148.198.148.198.19696,841
27 Dec 20238.148.218.128.158.15758,393
26 Dec 20238.158.188.108.138.13609,415
25 Dec 20238.168.188.098.108.10747,762
22 Dec 20238.238.248.168.168.16661,581
21 Dec 20238.168.238.138.228.22762,920
20 Dec 20238.138.258.118.228.221,290,213
19 Dec 20238.218.238.098.118.111,622,944
18 Dec 20238.308.338.248.258.25806,396
15 Dec 20238.298.358.288.308.30877,796
14 Dec 20238.278.368.248.288.281,071,775
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...