TWSE · 2349 · stock

RITEK Corporation (2349) stock price history

Every TWSE trading session of RITEK Corporation from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2349 data, free keyYear by year table

2349 adjusted close, 2000 to 2026

2349RITEK Corporation
NT$10.35-2.4% over one year
20052010201520202025
NT$441.71
All time high, 2000
NT$17.10
52 week high, NT$8.68 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2349 key facts

  • RITEK Corporation (2349) closed at NT$10.35 on Sep 24, 2026 on TWSE.
  • 2349's all time high close is NT$441.71, set on Apr 10, 2000; its all time low close is NT$6.37 on Mar 19, 2020.
  • 2349's 52 week range is NT$8.68 to NT$17.10.
  • 2349 returned -2.4% over the year to Sep 24, 2026 and +7.9% over five years.
  • Over ten years 2349 returned -32%, -3.8% a year compounded.
  • 2349's deepest drawdown was -98.6% from Apr 10, 2000 to Mar 19, 2020.
  • DataCedar holds 6,647 daily sessions of 2349 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2349 price chart, 2000 to 2026

2349 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$7.02NT$27.02NT$104.02NT$400.40200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2349 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-5.5%
3 months-23.9%
6 months-22.8%
Year to date-30.8%
1 year-2.4%
3 years+25.5%
5 years+7.9%
10 years-31.9%
Since Jan 4, 2000-96.2%
Compound annual growth, 26.7 years-11.5%

2349 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$441.71 on Apr 10, 2000
All time low close
NT$6.37 on Mar 19, 2020
52 week high
NT$17.10 on Jan 15, 2026
52 week low
NT$8.68 on Nov 21, 2025
Deepest drawdown
-98.6% from Apr 10, 2000 to Mar 19, 2020, not yet recovered
Best single session
+14.3% on Apr 2, 2009
Worst single session
-13.3% on Oct 17, 2000
Volatility, 1 year annualised
55.6%
Sessions closing higher, 1 year
42%
Best calendar year
2009, +106%
Worst calendar year
2002, -50%

2349 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$15.50NT$17.10NT$9.85NT$10.35-32.4%1.1B178
2025NT$13.95NT$16.90NT$8.51NT$15.30+10.1%933.2M242
2024NT$8.24NT$21.90NT$7.20NT$13.90+69.5%3.6B242
2023NT$7.60NT$10.20NT$7.56NT$8.20+7.8%402.8M239
2022NT$11.75NT$12.30NT$6.92NT$7.61-35.2%453.6M246
2021NT$10.95NT$14.10NT$8.35NT$11.75+7.8%1.2B243
2020NT$13.20NT$14.46NT$6.37NT$10.90-17.3%1.4B245
2019NT$20.36NT$22.86NT$12.68NT$13.18-34.1%773M241
2018NT$11.87NT$50.05NT$11.72NT$19.99+68.4%2.4B245
2017NT$13.04NT$16.89NT$11.41NT$11.87-8.6%534.5M243
2016NT$11.04NT$18.16NT$8.29NT$12.99+18.9%798.4M244
2015NT$14.58NT$15.56NT$9.42NT$10.92-23.9%487.6M246
2014NT$19.21NT$21.85NT$11.41NT$14.35-24.6%516.2M248
2013NT$15.18NT$25.24NT$12.81NT$19.02+27.2%1.1B244
2012NT$17.21NT$23.01NT$9.87NT$14.95-13.1%808.1M248
2011NT$33.00NT$35.67NT$14.69NT$17.21-46.9%1.2B247
2010NT$33.94NT$37.37NT$27.91NT$32.43-2.2%2B250
2009NT$16.11NT$37.57NT$15.85NT$33.15+105.8%10.2B249
2008NT$28.79NT$33.30NT$12.83NT$16.11-43.8%41.3B251
2007NT$35.53NT$46.13NT$24.22NT$28.65-19.4%1.8B244
2006NT$40.18NT$44.08NT$25.11NT$35.53-12.8%4.4B248
2005NT$44.64NT$52.83NT$32.55NT$40.74-7.2%1.2B260
2004NT$74.72NT$92.15NT$39.99NT$43.90-41.2%1.1B262
2003NT$53.37NT$101.05NT$49.10NT$74.72+40.0%1.7B261
2002NT$106.92NT$122.52NT$46.25NT$53.37-50.1%1.6B261
2001NT$106.98NT$194.25NT$68.07NT$106.92-0.1%20.6B261
2000NT$266.92NT$454.09NT$106.98NT$106.98n/a3.3T259

2349 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$10.35-6.8%
August 2026NT$11.10+4.2%
July 2026NT$10.65-19.0%
June 2026NT$13.15-6.1%
May 2026NT$14.00+12.4%
April 2026NT$12.45-2.4%
March 2026NT$12.75-12.4%
February 2026NT$14.55+7.0%
January 2026NT$13.60-11.1%
December 2025NT$15.30+71.9%
November 2025NT$8.90-10.7%
October 2025NT$9.97-3.2%

About the 2349 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2349/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2344 Winbond Electronics Corporation
  • 2345 Accton Technology Corporation
  • 2347 Synnex Technology International Corporation
  • 2348 Hi-Yes International Co., Ltd.
  • 2351 SDI Corporation
  • 2352 Qisda Corporation
  • 2353 Acer Incorporated
  • 2354 Foxconn Technology Co., Ltd.

Common questions

2349 share price history

Start with any symbol.

Start free