Ritek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 7.430 | 7.450 | 7.390 | 7.410 | 7.410 | 700,982 |
| 2024-05-07 | 7.600 | 7.600 | 7.430 | 7.430 | 7.430 | 1,536,894 |
| 2024-05-06 | 7.650 | 7.680 | 7.530 | 7.580 | 7.580 | 2,048,715 |
| 2024-05-03 | 7.700 | 7.740 | 7.630 | 7.630 | 7.630 | 962,209 |
| 2024-05-02 | 7.630 | 7.760 | 7.610 | 7.680 | 7.680 | 1,716,976 |
| 2024-04-30 | 7.700 | 7.750 | 7.630 | 7.630 | 7.630 | 1,181,599 |
| 2024-04-29 | 7.850 | 7.850 | 7.660 | 7.720 | 7.720 | 2,769,933 |
| 2024-04-26 | 7.380 | 7.780 | 7.350 | 7.780 | 7.780 | 5,667,474 |
| 2024-04-25 | 7.340 | 7.380 | 7.310 | 7.380 | 7.380 | 662,486 |
| 2024-04-24 | 7.330 | 7.350 | 7.300 | 7.340 | 7.340 | 1,187,918 |
| 2024-04-23 | 7.290 | 7.330 | 7.290 | 7.330 | 7.330 | 1,234,152 |
| 2024-04-22 | 7.290 | 7.380 | 7.260 | 7.290 | 7.290 | 1,385,346 |
| 2024-04-19 | 7.370 | 7.380 | 7.200 | 7.260 | 7.260 | 1,756,642 |
| 2024-04-18 | 7.400 | 7.450 | 7.310 | 7.370 | 7.370 | 941,884 |
| 2024-04-17 | 7.340 | 7.410 | 7.340 | 7.410 | 7.410 | 636,230 |
| 2024-04-16 | 7.710 | 7.710 | 7.200 | 7.340 | 7.340 | 2,246,764 |
| 2024-04-15 | 7.740 | 7.740 | 7.690 | 7.710 | 7.710 | 839,128 |
| 2024-04-12 | 7.840 | 7.840 | 7.730 | 7.740 | 7.740 | 1,092,621 |
| 2024-04-11 | 7.790 | 7.890 | 7.760 | 7.800 | 7.800 | 1,841,631 |
| 2024-04-10 | 7.770 | 7.800 | 7.700 | 7.740 | 7.740 | 1,053,767 |
| 2024-04-09 | 7.710 | 7.770 | 7.690 | 7.770 | 7.770 | 1,127,336 |
| 2024-04-08 | 7.720 | 7.720 | 7.670 | 7.710 | 7.710 | 1,369,433 |
| 2024-04-03 | 7.740 | 7.750 | 7.700 | 7.720 | 7.720 | 1,214,031 |
| 2024-04-02 | 7.740 | 7.770 | 7.720 | 7.740 | 7.740 | 757,086 |
| 2024-04-01 | 7.740 | 7.850 | 7.730 | 7.750 | 7.750 | 934,179 |
| 2024-03-29 | 7.760 | 7.780 | 7.730 | 7.740 | 7.740 | 561,000 |
| 2024-03-28 | 7.760 | 7.800 | 7.740 | 7.760 | 7.760 | 751,809 |
| 2024-03-27 | 7.740 | 7.770 | 7.720 | 7.760 | 7.760 | 673,953 |
| 2024-03-26 | 7.840 | 7.860 | 7.740 | 7.750 | 7.750 | 1,051,791 |
| 2024-03-25 | 7.820 | 7.900 | 7.820 | 7.840 | 7.840 | 632,992 |
| 2024-03-22 | 7.800 | 7.880 | 7.800 | 7.820 | 7.820 | 1,029,272 |
| 2024-03-21 | 7.750 | 7.830 | 7.750 | 7.780 | 7.780 | 834,485 |
| 2024-03-20 | 7.780 | 7.810 | 7.720 | 7.740 | 7.740 | 996,967 |
| 2024-03-19 | 7.820 | 7.900 | 7.800 | 7.810 | 7.810 | 820,991 |
| 2024-03-18 | 7.800 | 7.930 | 7.760 | 7.860 | 7.860 | 1,147,491 |
| 2024-03-15 | 7.870 | 7.920 | 7.760 | 7.780 | 7.780 | 1,634,552 |
| 2024-03-14 | 7.950 | 7.970 | 7.860 | 7.870 | 7.870 | 834,736 |
| 2024-03-13 | 8.060 | 8.130 | 7.900 | 7.960 | 7.960 | 1,836,177 |
| 2024-03-12 | 7.810 | 8.090 | 7.810 | 8.060 | 8.060 | 3,574,206 |
| 2024-03-11 | 7.720 | 7.850 | 7.720 | 7.810 | 7.810 | 1,037,901 |
| 2024-03-08 | 7.820 | 7.900 | 7.710 | 7.720 | 7.720 | 1,768,957 |
| 2024-03-07 | 7.870 | 7.900 | 7.800 | 7.820 | 7.820 | 1,072,681 |
| 2024-03-06 | 7.860 | 7.900 | 7.810 | 7.870 | 7.870 | 640,452 |
| 2024-03-05 | 7.880 | 7.900 | 7.830 | 7.840 | 7.840 | 668,624 |
| 2024-03-04 | 7.880 | 7.970 | 7.850 | 7.900 | 7.900 | 859,061 |
| 2024-03-01 | 7.800 | 8.000 | 7.800 | 7.880 | 7.880 | 921,553 |
| 2024-02-29 | 7.730 | 8.020 | 7.720 | 7.950 | 7.950 | 1,555,719 |
| 2024-02-27 | 7.830 | 7.860 | 7.770 | 7.800 | 7.800 | 842,927 |
| 2024-02-26 | 7.860 | 7.900 | 7.820 | 7.830 | 7.830 | 1,077,518 |
| 2024-02-23 | 7.920 | 7.950 | 7.860 | 7.860 | 7.860 | 786,940 |
| 2024-02-22 | 7.910 | 7.960 | 7.910 | 7.920 | 7.920 | 556,369 |
| 2024-02-21 | 8.010 | 8.010 | 7.950 | 7.950 | 7.950 | 575,903 |
| 2024-02-20 | 8.080 | 8.080 | 7.970 | 8.010 | 8.010 | 990,964 |
| 2024-02-19 | 7.960 | 8.080 | 7.950 | 8.050 | 8.050 | 1,648,257 |
| 2024-02-16 | 7.900 | 7.950 | 7.880 | 7.950 | 7.950 | 794,310 |
| 2024-02-15 | 7.800 | 7.950 | 7.780 | 7.910 | 7.910 | 924,338 |
| 2024-02-05 | 7.820 | 7.820 | 7.750 | 7.770 | 7.770 | 708,478 |
| 2024-02-02 | 7.810 | 7.860 | 7.770 | 7.820 | 7.820 | 556,788 |
| 2024-02-01 | 7.710 | 7.860 | 7.710 | 7.800 | 7.800 | 640,739 |
| 2024-01-31 | 7.860 | 7.870 | 7.790 | 7.800 | 7.800 | 864,407 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.