Taiwan - Delayed Quote
TWD
RITEK Corporation (2349.TW)
10.00
-0.20
(-1.96%)
At close: October 30 at 1:30:15 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
10.15 | 10.15 | 9.90 | 10.00 | 10.00 | 2,652,702 |
|
Oct 29, 2026
|
10.40 | 10.45 | 10.20 | 10.20 | 10.20 | 859,808 |
|
Oct 28, 2026
|
10.45 | 10.45 | 10.30 | 10.40 | 10.40 | 963,584 |
|
Oct 27, 2026
|
10.25 | 10.45 | 10.20 | 10.30 | 10.30 | 1,389,646 |
|
Oct 23, 2026
|
10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
|
Oct 22, 2026
|
10.45 | 10.55 | 10.30 | 10.30 | 10.30 | 2,111,668 |
|
Oct 21, 2026
|
10.55 | 10.55 | 10.35 | 10.40 | 10.40 | 1,177,420 |
|
Oct 20, 2026
|
10.35 | 10.60 | 10.35 | 10.40 | 10.40 | 1,355,102 |
|
Oct 19, 2026
|
10.70 | 10.70 | 10.30 | 10.40 | 10.40 | 2,509,346 |
|
Oct 16, 2026
|
10.75 | 11.00 | 10.70 | 10.80 | 10.80 | 1,566,456 |
|
Oct 15, 2026
|
10.90 | 10.95 | 10.70 | 10.70 | 10.70 | 2,832,607 |
|
Oct 14, 2026
|
10.70 | 11.20 | 10.70 | 11.10 | 11.10 | 5,946,270 |
|
Oct 13, 2026
|
10.70 | 10.90 | 10.50 | 10.60 | 10.60 | 2,282,346 |
|
Oct 12, 2026
|
10.50 | 11.30 | 10.50 | 10.80 | 10.80 | 6,185,855 |
|
Oct 8, 2026
|
10.30 | 10.40 | 10.25 | 10.35 | 10.35 | 1,007,561 |
|
Oct 7, 2026
|
10.35 | 10.45 | 10.25 | 10.30 | 10.30 | 1,366,195 |
|
Oct 6, 2026
|
10.35 | 10.40 | 10.25 | 10.30 | 10.30 | 1,525,295 |
|
Oct 5, 2026
|
10.60 | 10.60 | 10.35 | 10.35 | 10.35 | 2,006,428 |
|
Oct 2, 2026
|
10.45 | 10.55 | 10.35 | 10.50 | 10.50 | 1,119,342 |
|
Oct 1, 2026
|
10.65 | 10.75 | 10.35 | 10.50 | 10.50 | 2,268,620 |
|
Sep 30, 2026
|
10.45 | 10.90 | 10.40 | 10.70 | 10.70 | 5,414,751 |
|
Sep 29, 2026
|
10.40 | 10.45 | 10.30 | 10.40 | 10.40 | 1,151,062 |
|
Sep 24, 2026
|
10.35 | 10.45 | 10.25 | 10.35 | 10.35 | 936,753 |
|
Sep 23, 2026
|
10.35 | 10.40 | 10.30 | 10.35 | 10.35 | 1,007,131 |
|
Sep 22, 2026
|
10.55 | 10.55 | 10.35 | 10.35 | 10.35 | 1,263,389 |
|
Sep 21, 2026
|
10.40 | 10.50 | 10.35 | 10.40 | 10.40 | 1,705,225 |
|
Sep 18, 2026
|
10.50 | 10.50 | 10.30 | 10.35 | 10.35 | 1,665,022 |
|
Sep 17, 2026
|
10.30 | 10.40 | 10.25 | 10.40 | 10.40 | 1,233,294 |
|
Sep 16, 2026
|
10.10 | 10.25 | 10.10 | 10.20 | 10.20 | 1,384,947 |
|
Sep 15, 2026
|
10.20 | 10.25 | 10.10 | 10.10 | 10.10 | 1,201,825 |
|
Sep 14, 2026
|
10.35 | 10.40 | 10.10 | 10.20 | 10.20 | 1,250,811 |
|
Sep 11, 2026
|
10.40 | 10.40 | 10.25 | 10.30 | 10.30 | 1,340,295 |
|
Sep 10, 2026
|
10.70 | 10.70 | 10.40 | 10.50 | 10.50 | 1,646,606 |
|
Sep 9, 2026
|
10.85 | 10.85 | 10.65 | 10.70 | 10.70 | 1,571,652 |
|
Sep 8, 2026
|
10.75 | 10.85 | 10.60 | 10.65 | 10.65 | 1,758,575 |
|
Sep 7, 2026
|
11.15 | 11.15 | 10.75 | 10.80 | 10.80 | 1,837,048 |
|
Sep 4, 2026
|
11.05 | 11.05 | 10.80 | 10.95 | 10.95 | 1,135,279 |
|
Sep 3, 2026
|
11.15 | 11.25 | 10.80 | 10.85 | 10.85 | 2,334,069 |
|
Sep 2, 2026
|
11.20 | 11.20 | 11.05 | 11.10 | 11.10 | 946,419 |
|
Sep 1, 2026
|
11.00 | 11.30 | 11.00 | 11.10 | 11.10 | 1,093,184 |
|
Aug 31, 2026
|
11.10 | 11.15 | 10.90 | 11.10 | 11.10 | 1,415,862 |
|
Aug 28, 2026
|
11.20 | 11.30 | 11.00 | 11.10 | 11.10 | 1,424,384 |
|
Aug 27, 2026
|
11.15 | 11.40 | 11.10 | 11.20 | 11.20 | 1,643,614 |
|
Aug 26, 2026
|
10.95 | 11.15 | 10.95 | 11.15 | 11.15 | 1,366,294 |
|
Aug 25, 2026
|
10.95 | 10.95 | 10.70 | 10.85 | 10.85 | 1,746,273 |
|
Aug 24, 2026
|
11.00 | 11.05 | 10.90 | 10.95 | 10.95 | 786,922 |
|
Aug 21, 2026
|
11.15 | 11.15 | 11.00 | 11.00 | 11.00 | 931,823 |
|
Aug 20, 2026
|
11.10 | 11.15 | 11.00 | 11.15 | 11.15 | 1,105,502 |
|
Aug 19, 2026
|
11.20 | 11.20 | 10.95 | 11.00 | 11.00 | 1,862,917 |
|
Aug 18, 2026
|
11.50 | 11.55 | 11.15 | 11.20 | 11.20 | 1,681,896 |
|
Aug 17, 2026
|
11.40 | 11.75 | 11.20 | 11.60 | 11.60 | 2,893,990 |
|
Aug 14, 2026
|
11.25 | 12.15 | 11.25 | 11.60 | 11.60 | 5,637,089 |
|
Aug 13, 2026
|
11.20 | 11.20 | 11.00 | 11.10 | 11.10 | 1,359,846 |
|
Aug 12, 2026
|
11.10 | 11.20 | 11.00 | 11.10 | 11.10 | 1,169,827 |
|
Aug 11, 2026
|
11.15 | 11.15 | 10.85 | 11.05 | 11.05 | 1,371,828 |
|
Aug 10, 2026
|
11.00 | 11.15 | 10.95 | 11.10 | 11.10 | 1,575,925 |
|
Aug 7, 2026
|
10.85 | 11.00 | 10.85 | 10.95 | 10.95 | 952,654 |
|
Aug 6, 2026
|
10.80 | 11.10 | 10.80 | 10.90 | 10.90 | 1,148,015 |
|
Aug 5, 2026
|
10.90 | 11.15 | 10.85 | 10.90 | 10.90 | 1,871,111 |
|
Aug 4, 2026
|
10.70 | 10.85 | 10.55 | 10.80 | 10.80 | 1,155,553 |
|
Aug 3, 2026
|
10.40 | 10.70 | 10.35 | 10.70 | 10.70 | 1,052,871 |
|
Jul 31, 2026
|
10.45 | 10.70 | 10.45 | 10.65 | 10.65 | 1,482,710 |
|
Jul 30, 2026
|
10.10 | 10.35 | 9.85 | 10.10 | 10.10 | 2,092,051 |
|
Jul 29, 2026
|
10.85 | 10.85 | 10.00 | 10.25 | 10.25 | 3,096,073 |
|
Jul 28, 2026
|
11.00 | 11.00 | 10.65 | 10.65 | 10.65 | 1,705,250 |
|
Jul 27, 2026
|
11.30 | 11.30 | 10.85 | 11.05 | 11.05 | 1,710,725 |
|
Jul 24, 2026
|
11.30 | 11.35 | 11.10 | 11.25 | 11.25 | 1,131,242 |
|
Jul 23, 2026
|
11.55 | 11.70 | 11.30 | 11.30 | 11.30 | 1,409,141 |
|
Jul 22, 2026
|
11.30 | 11.65 | 11.30 | 11.45 | 11.45 | 1,533,633 |
|
Jul 21, 2026
|
11.15 | 11.50 | 11.15 | 11.35 | 11.35 | 1,622,398 |
|
Jul 20, 2026
|
11.50 | 11.50 | 10.80 | 11.10 | 11.10 | 2,425,330 |
|
Jul 17, 2026
|
11.75 | 11.75 | 11.25 | 11.25 | 11.25 | 3,978,437 |
|
Jul 16, 2026
|
12.15 | 12.15 | 11.90 | 11.90 | 11.90 | 2,016,962 |
|
Jul 15, 2026
|
11.95 | 12.25 | 11.95 | 12.15 | 12.15 | 2,126,537 |
|
Jul 14, 2026
|
12.55 | 12.55 | 11.60 | 11.95 | 11.95 | 4,413,449 |
|
Jul 13, 2026
|
12.85 | 12.85 | 12.30 | 12.35 | 12.35 | 4,491,141 |
|
Jul 9, 2026
|
12.85 | 13.00 | 12.75 | 12.85 | 12.85 | 2,112,949 |
|
Jul 8, 2026
|
12.90 | 13.15 | 12.70 | 12.85 | 12.85 | 3,219,729 |
|
Jul 7, 2026
|
13.45 | 13.50 | 12.85 | 12.90 | 12.90 | 3,643,938 |
|
Jul 6, 2026
|
13.40 | 13.65 | 13.20 | 13.40 | 13.40 | 3,968,933 |
|
Jul 3, 2026
|
13.00 | 13.45 | 13.00 | 13.30 | 13.30 | 3,102,116 |
|
Jul 2, 2026
|
12.95 | 13.05 | 12.70 | 13.00 | 13.00 | 2,263,484 |
|
Jul 1, 2026
|
13.35 | 13.35 | 12.80 | 12.80 | 12.80 | 3,633,028 |
|
Jun 30, 2026
|
12.90 | 13.25 | 12.90 | 13.15 | 13.15 | 2,401,924 |
|
Jun 29, 2026
|
12.85 | 13.15 | 12.85 | 12.85 | 12.85 | 2,341,251 |
|
Jun 26, 2026
|
13.30 | 13.30 | 12.70 | 12.85 | 12.85 | 5,768,164 |
|
Jun 25, 2026
|
13.60 | 13.70 | 13.30 | 13.40 | 13.40 | 3,195,778 |
|
Jun 24, 2026
|
13.50 | 13.95 | 13.50 | 13.60 | 13.60 | 3,143,031 |
|
Jun 23, 2026
|
14.15 | 14.25 | 13.55 | 13.60 | 13.60 | 4,344,208 |
|
Jun 22, 2026
|
14.00 | 14.30 | 13.75 | 14.00 | 14.00 | 5,716,848 |
|
Jun 18, 2026
|
13.65 | 13.95 | 13.55 | 13.85 | 13.85 | 4,928,447 |
|
Jun 17, 2026
|
13.25 | 13.70 | 13.15 | 13.65 | 13.65 | 3,948,227 |
|
Jun 16, 2026
|
13.85 | 13.90 | 13.20 | 13.25 | 13.25 | 4,094,196 |
|
Jun 15, 2026
|
13.70 | 14.00 | 13.55 | 13.75 | 13.75 | 5,790,903 |
|
Jun 12, 2026
|
13.30 | 13.55 | 13.30 | 13.30 | 13.30 | 3,803,722 |
|
Jun 11, 2026
|
13.10 | 13.15 | 12.70 | 12.95 | 12.95 | 4,363,610 |
|
Jun 10, 2026
|
13.40 | 13.75 | 13.00 | 13.05 | 13.05 | 5,660,254 |
|
Jun 9, 2026
|
13.65 | 13.75 | 13.15 | 13.55 | 13.55 | 5,079,821 |
|
Jun 8, 2026
|
12.70 | 13.45 | 12.70 | 13.30 | 13.30 | 7,097,654 |
|
Jun 5, 2026
|
14.35 | 14.90 | 13.75 | 14.00 | 14.00 | 14,405,833 |
|
Jun 4, 2026
|
16.00 | 16.10 | 14.80 | 14.90 | 14.90 | 27,540,638 |
|
Jun 3, 2026
|
14.95 | 16.15 | 14.50 | 16.15 | 16.15 | 35,942,178 |
|
Jun 2, 2026
|
14.45 | 15.00 | 13.85 | 14.70 | 14.70 | 12,302,573 |
|
Jun 1, 2026
|
14.25 | 14.70 | 14.00 | 14.30 | 14.30 | 12,872,530 |
|
May 29, 2026
|
14.00 | 14.15 | 13.85 | 14.00 | 14.00 | 7,947,071 |
|
May 28, 2026
|
13.75 | 14.35 | 13.60 | 13.65 | 13.65 | 12,230,967 |
|
May 27, 2026
|
13.50 | 14.20 | 13.25 | 13.85 | 13.85 | 10,528,654 |
|
May 26, 2026
|
14.55 | 14.60 | 13.20 | 13.50 | 13.50 | 15,072,795 |
|
May 25, 2026
|
13.20 | 14.30 | 13.00 | 14.30 | 14.30 | 17,390,906 |
|
May 22, 2026
|
12.90 | 13.15 | 12.65 | 13.00 | 13.00 | 7,077,093 |
|
May 21, 2026
|
12.20 | 12.70 | 12.20 | 12.65 | 12.65 | 5,171,372 |
|
May 20, 2026
|
12.35 | 12.50 | 12.10 | 12.15 | 12.15 | 2,444,697 |
|
May 19, 2026
|
12.55 | 12.60 | 12.20 | 12.30 | 12.30 | 2,352,051 |
|
May 18, 2026
|
12.25 | 12.60 | 12.15 | 12.40 | 12.40 | 1,996,561 |
|
May 15, 2026
|
12.70 | 12.85 | 12.30 | 12.35 | 12.35 | 3,797,996 |
|
May 14, 2026
|
12.70 | 12.75 | 12.50 | 12.60 | 12.60 | 3,244,250 |
|
May 13, 2026
|
13.00 | 13.00 | 12.50 | 12.60 | 12.60 | 5,922,311 |
|
May 12, 2026
|
12.80 | 13.65 | 12.55 | 13.25 | 13.25 | 8,925,137 |
|
May 11, 2026
|
12.50 | 12.75 | 12.45 | 12.60 | 12.60 | 2,922,139 |
|
May 8, 2026
|
12.80 | 12.95 | 12.40 | 12.45 | 12.45 | 4,300,107 |
|
May 7, 2026
|
12.50 | 13.20 | 12.35 | 12.80 | 12.80 | 4,910,195 |
|
May 6, 2026
|
12.70 | 12.75 | 12.40 | 12.45 | 12.45 | 3,906,464 |
|
May 5, 2026
|
12.45 | 12.70 | 12.40 | 12.60 | 12.60 | 2,328,580 |
|
May 4, 2026
|
12.60 | 12.75 | 12.35 | 12.40 | 12.40 | 3,139,257 |
|
Apr 30, 2026
|
12.70 | 12.75 | 12.35 | 12.45 | 12.45 | 2,903,078 |
|
Apr 29, 2026
|
12.55 | 12.75 | 12.50 | 12.60 | 12.60 | 1,566,127 |
|
Apr 28, 2026
|
12.60 | 12.65 | 12.40 | 12.55 | 12.55 | 1,974,883 |
|
Apr 27, 2026
|
12.85 | 12.85 | 12.35 | 12.60 | 12.60 | 3,712,315 |
|
Apr 24, 2026
|
13.10 | 13.15 | 12.75 | 12.80 | 12.80 | 4,266,815 |
|
Apr 23, 2026
|
13.85 | 13.85 | 12.70 | 13.10 | 13.10 | 6,602,423 |
|
Apr 22, 2026
|
13.70 | 13.75 | 13.45 | 13.55 | 13.55 | 3,635,522 |
|
Apr 21, 2026
|
13.60 | 13.80 | 13.55 | 13.70 | 13.70 | 3,844,627 |
|
Apr 20, 2026
|
13.90 | 14.15 | 13.50 | 13.55 | 13.55 | 4,219,490 |
|
Apr 17, 2026
|
14.20 | 14.50 | 13.70 | 13.75 | 13.75 | 6,372,139 |
|
Apr 16, 2026
|
13.75 | 14.50 | 13.70 | 14.15 | 14.15 | 10,244,665 |
|
Apr 15, 2026
|
13.60 | 13.80 | 13.50 | 13.60 | 13.60 | 4,020,802 |
|
Apr 14, 2026
|
13.40 | 13.70 | 13.30 | 13.50 | 13.50 | 4,774,680 |
|
Apr 13, 2026
|
13.30 | 13.50 | 13.10 | 13.40 | 13.40 | 3,285,505 |
|
Apr 10, 2026
|
13.15 | 13.70 | 12.95 | 13.30 | 13.30 | 4,442,508 |
|
Apr 9, 2026
|
13.25 | 13.35 | 13.00 | 13.15 | 13.15 | 2,291,604 |
|
Apr 8, 2026
|
13.00 | 13.35 | 13.00 | 13.25 | 13.25 | 2,987,965 |
|
Apr 7, 2026
|
13.20 | 13.20 | 12.80 | 12.80 | 12.80 | 1,885,453 |
|
Apr 2, 2026
|
13.10 | 13.40 | 12.95 | 12.95 | 12.95 | 2,355,077 |
|
Apr 1, 2026
|
13.30 | 13.30 | 13.00 | 13.10 | 13.10 | 2,445,263 |
|
Mar 31, 2026
|
12.80 | 13.40 | 12.70 | 12.75 | 12.75 | 4,486,123 |
|
Mar 30, 2026
|
13.30 | 13.40 | 13.10 | 13.10 | 13.10 | 3,543,799 |
|
Mar 27, 2026
|
13.65 | 13.80 | 13.45 | 13.65 | 13.65 | 3,944,316 |
|
Mar 26, 2026
|
14.50 | 14.70 | 13.80 | 14.00 | 14.00 | 8,518,983 |
|
Mar 25, 2026
|
13.75 | 14.40 | 13.45 | 13.90 | 13.90 | 6,846,947 |
|
Mar 24, 2026
|
14.15 | 14.20 | 13.25 | 13.40 | 13.40 | 11,988,216 |
|
Mar 23, 2026
|
15.80 | 15.80 | 14.25 | 14.25 | 14.25 | 31,318,997 |
|
Mar 20, 2026
|
15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 19,971,520 |
|
Mar 19, 2026
|
13.10 | 14.40 | 12.95 | 14.40 | 14.40 | 9,409,230 |
|
Mar 18, 2026
|
13.60 | 13.60 | 13.00 | 13.10 | 13.10 | 4,319,260 |
|
Mar 17, 2026
|
12.95 | 13.45 | 12.90 | 13.40 | 13.40 | 5,145,759 |
|
Mar 16, 2026
|
12.85 | 13.05 | 12.75 | 12.80 | 12.80 | 2,572,457 |
|
Mar 13, 2026
|
12.80 | 13.10 | 12.75 | 12.90 | 12.90 | 2,573,555 |
|
Mar 12, 2026
|
13.40 | 13.50 | 13.00 | 13.10 | 13.10 | 4,615,368 |
|
Mar 11, 2026
|
12.85 | 13.80 | 12.85 | 13.55 | 13.55 | 7,018,599 |
|
Mar 10, 2026
|
12.85 | 13.05 | 12.65 | 12.90 | 12.90 | 2,674,178 |
|
Mar 9, 2026
|
12.60 | 12.75 | 12.35 | 12.60 | 12.60 | 4,667,167 |
|
Mar 6, 2026
|
13.20 | 13.50 | 12.95 | 13.30 | 13.30 | 2,926,834 |
|
Mar 5, 2026
|
13.10 | 13.30 | 12.85 | 13.15 | 13.15 | 4,531,830 |
|
Mar 4, 2026
|
13.20 | 13.40 | 12.65 | 12.65 | 12.65 | 7,555,724 |
|
Mar 3, 2026
|
14.25 | 14.55 | 13.60 | 13.65 | 13.65 | 9,163,400 |
|
Mar 2, 2026
|
13.90 | 14.55 | 13.75 | 14.25 | 14.25 | 8,125,744 |
|
Feb 26, 2026
|
14.45 | 14.80 | 14.20 | 14.55 | 14.55 | 15,518,273 |
|
Feb 25, 2026
|
14.30 | 15.60 | 13.90 | 15.30 | 15.30 | 29,602,020 |
|
Feb 24, 2026
|
13.90 | 14.30 | 13.80 | 14.20 | 14.20 | 7,123,521 |
|
Feb 23, 2026
|
13.50 | 14.10 | 13.40 | 13.75 | 13.75 | 6,158,326 |
|
Feb 11, 2026
|
13.10 | 13.30 | 13.00 | 13.25 | 13.25 | 3,137,620 |
|
Feb 10, 2026
|
13.20 | 13.25 | 12.95 | 13.10 | 13.10 | 2,576,826 |
|
Feb 9, 2026
|
13.45 | 13.50 | 13.05 | 13.10 | 13.10 | 3,015,117 |
|
Feb 6, 2026
|
13.15 | 13.35 | 12.85 | 13.10 | 13.10 | 5,188,018 |
|
Feb 5, 2026
|
14.15 | 14.30 | 13.45 | 13.50 | 13.50 | 13,368,589 |
|
Feb 4, 2026
|
13.35 | 14.50 | 13.15 | 14.50 | 14.50 | 8,849,664 |
|
Feb 3, 2026
|
13.90 | 13.90 | 13.10 | 13.20 | 13.20 | 5,188,943 |
|
Feb 2, 2026
|
13.50 | 13.50 | 13.00 | 13.10 | 13.10 | 7,205,553 |
|
Jan 30, 2026
|
13.80 | 14.05 | 13.55 | 13.60 | 13.60 | 5,857,822 |
|
Jan 29, 2026
|
14.45 | 14.65 | 13.80 | 13.85 | 13.85 | 7,542,479 |
|
Jan 28, 2026
|
14.40 | 14.45 | 14.10 | 14.15 | 14.15 | 5,217,918 |
|
Jan 27, 2026
|
14.70 | 14.80 | 14.10 | 14.20 | 14.20 | 7,879,733 |
|
Jan 26, 2026
|
14.70 | 15.00 | 14.45 | 14.60 | 14.60 | 6,024,458 |
|
Jan 23, 2026
|
15.05 | 15.30 | 14.60 | 14.60 | 14.60 | 12,256,227 |
|
Jan 22, 2026
|
15.50 | 15.50 | 15.00 | 15.00 | 15.00 | 9,737,054 |
|
Jan 21, 2026
|
15.45 | 15.90 | 15.00 | 15.00 | 15.00 | 14,580,466 |
|
Jan 20, 2026
|
16.05 | 16.30 | 15.65 | 15.65 | 15.65 | 13,423,703 |
|
Jan 19, 2026
|
16.20 | 16.40 | 15.60 | 16.00 | 16.00 | 20,649,314 |
|
Jan 16, 2026
|
15.60 | 16.20 | 15.30 | 16.20 | 16.20 | 22,497,905 |
|
Jan 15, 2026
|
16.70 | 17.10 | 15.75 | 16.00 | 16.00 | 37,706,252 |
|
Jan 14, 2026
|
14.90 | 16.30 | 14.85 | 16.30 | 16.30 | 36,940,086 |
|
Jan 13, 2026
|
15.20 | 15.25 | 14.70 | 14.85 | 14.85 | 12,938,618 |
|
Jan 12, 2026
|
15.20 | 15.50 | 14.60 | 15.25 | 15.25 | 19,223,595 |
|
Jan 9, 2026
|
14.80 | 15.95 | 14.50 | 15.55 | 15.55 | 21,212,246 |
|
Jan 8, 2026
|
16.85 | 16.85 | 14.85 | 15.00 | 15.00 | 39,750,484 |
|
Jan 7, 2026
|
15.00 | 16.15 | 15.00 | 16.15 | 16.15 | 23,787,290 |
|
Jan 6, 2026
|
13.40 | 14.70 | 12.40 | 14.70 | 14.70 | 19,598,031 |
|
Jan 5, 2026
|
14.60 | 14.60 | 13.40 | 13.40 | 13.40 | 22,505,061 |
|
Jan 2, 2026
|
15.50 | 15.80 | 14.80 | 14.85 | 14.85 | 16,083,451 |
|
Dec 31, 2025
|
15.30 | 15.35 | 14.95 | 15.30 | 15.30 | 6,267,741 |
|
Dec 30, 2025
|
14.65 | 15.05 | 14.65 | 14.95 | 14.95 | 4,014,025 |
|
Dec 29, 2025
|
15.00 | 15.45 | 14.80 | 15.05 | 15.05 | 6,267,208 |
|
Dec 26, 2025
|
15.00 | 15.05 | 14.60 | 15.00 | 15.00 | 4,720,278 |
|
Dec 24, 2025
|
15.00 | 15.00 | 14.45 | 14.60 | 14.60 | 5,372,676 |
|
Dec 23, 2025
|
15.00 | 15.55 | 15.00 | 15.00 | 15.00 | 6,901,358 |
|
Dec 22, 2025
|
14.25 | 15.00 | 14.05 | 15.00 | 15.00 | 7,538,222 |
|
Dec 19, 2025
|
13.70 | 14.15 | 13.65 | 14.00 | 14.00 | 7,233,740 |
|
Dec 18, 2025
|
13.90 | 14.45 | 13.20 | 14.00 | 14.00 | 13,663,486 |
|
Dec 17, 2025
|
15.10 | 15.10 | 14.60 | 14.60 | 14.60 | 13,454,904 |
|
Dec 16, 2025
|
15.90 | 16.90 | 15.45 | 16.20 | 16.20 | 63,893,398 |
|
Dec 15, 2025
|
14.60 | 15.45 | 14.40 | 15.45 | 15.45 | 41,652,328 |
|
Dec 12, 2025
|
13.40 | 14.05 | 13.20 | 14.05 | 14.05 | 26,929,819 |
|
Dec 11, 2025
|
12.20 | 12.80 | 11.80 | 12.80 | 12.80 | 28,831,071 |
|
Dec 10, 2025
|
10.95 | 11.65 | 10.95 | 11.65 | 11.65 | 14,095,729 |
|
Dec 9, 2025
|
10.90 | 11.00 | 10.60 | 10.60 | 10.60 | 3,432,998 |
|
Dec 8, 2025
|
10.85 | 11.25 | 10.40 | 10.90 | 10.90 | 9,267,279 |
|
Dec 5, 2025
|
11.35 | 11.45 | 10.65 | 10.85 | 10.85 | 21,261,742 |
|
Dec 4, 2025
|
10.80 | 10.85 | 10.50 | 10.85 | 10.85 | 14,768,443 |
|
Dec 3, 2025
|
9.45 | 9.90 | 9.45 | 9.90 | 9.90 | 3,497,935 |
|
Dec 2, 2025
|
8.90 | 9.03 | 8.90 | 9.00 | 9.00 | 953,508 |
|
Dec 1, 2025
|
8.91 | 9.03 | 8.87 | 8.93 | 8.93 | 1,134,114 |
|
Nov 28, 2025
|
8.88 | 8.99 | 8.86 | 8.90 | 8.90 | 980,021 |
|
Nov 27, 2025
|
8.84 | 8.99 | 8.81 | 8.88 | 8.88 | 787,442 |
|
Nov 26, 2025
|
8.81 | 8.95 | 8.81 | 8.83 | 8.83 | 1,112,545 |
|
Nov 25, 2025
|
8.74 | 8.88 | 8.74 | 8.80 | 8.80 | 1,533,555 |
|
Nov 24, 2025
|
8.86 | 8.89 | 8.70 | 8.72 | 8.72 | 1,891,253 |
|
Nov 21, 2025
|
8.86 | 8.89 | 8.68 | 8.85 | 8.85 | 1,998,996 |
|
Nov 20, 2025
|
8.90 | 9.08 | 8.86 | 8.90 | 8.90 | 1,559,749 |
|
Nov 19, 2025
|
8.93 | 9.14 | 8.89 | 8.89 | 8.89 | 1,161,759 |
|
Nov 18, 2025
|
9.03 | 9.20 | 8.88 | 8.93 | 8.93 | 2,617,723 |
|
Nov 17, 2025
|
9.20 | 9.21 | 9.06 | 9.06 | 9.06 | 2,140,219 |
|
Nov 14, 2025
|
9.36 | 9.36 | 9.20 | 9.25 | 9.25 | 2,591,943 |
|
Nov 13, 2025
|
9.60 | 9.60 | 9.36 | 9.42 | 9.42 | 2,725,628 |
|
Nov 12, 2025
|
9.44 | 9.65 | 9.41 | 9.60 | 9.60 | 2,123,963 |
|
Nov 11, 2025
|
9.70 | 9.71 | 9.46 | 9.46 | 9.46 | 2,433,072 |
|
Nov 10, 2025
|
9.78 | 9.78 | 9.60 | 9.70 | 9.70 | 1,009,249 |
|
Nov 7, 2025
|
9.62 | 9.80 | 9.60 | 9.66 | 9.66 | 1,495,028 |
|
Nov 6, 2025
|
9.50 | 9.83 | 9.43 | 9.78 | 9.78 | 1,712,645 |
|
Nov 5, 2025
|
9.56 | 9.56 | 9.36 | 9.42 | 9.42 | 2,028,398 |
|
Nov 4, 2025
|
9.94 | 9.94 | 9.57 | 9.60 | 9.60 | 3,110,691 |
|
Nov 3, 2025
|
9.97 | 9.97 | 9.82 | 9.84 | 9.84 | 2,105,718 |
|
Oct 31, 2025
|
9.96 | 10.35 | 9.95 | 9.97 | 9.97 | 3,730,336 |
|
Oct 30, 2025
|
10.00 | 10.05 | 9.94 | 9.94 | 9.94 | 1,412,269 |
