Ritek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 7.900 | 7.900 | 7.830 | 7.830 | 7.830 | 818,173 |
| 2024-01-29 | 7.860 | 7.900 | 7.830 | 7.860 | 7.860 | 651,818 |
| 2024-01-26 | 7.940 | 7.950 | 7.890 | 7.900 | 7.900 | 631,382 |
| 2024-01-25 | 7.970 | 8.000 | 7.930 | 7.940 | 7.940 | 359,158 |
| 2024-01-24 | 7.980 | 7.990 | 7.950 | 7.960 | 7.960 | 560,321 |
| 2024-01-23 | 7.930 | 8.020 | 7.930 | 7.980 | 7.980 | 536,419 |
| 2024-01-22 | 7.910 | 7.960 | 7.900 | 7.930 | 7.930 | 559,766 |
| 2024-01-19 | 7.900 | 7.940 | 7.900 | 7.910 | 7.910 | 410,530 |
| 2024-01-18 | 7.840 | 7.910 | 7.840 | 7.890 | 7.890 | 484,934 |
| 2024-01-17 | 7.930 | 7.980 | 7.820 | 7.840 | 7.840 | 1,320,417 |
| 2024-01-16 | 8.050 | 8.050 | 7.940 | 7.940 | 7.940 | 1,028,672 |
| 2024-01-15 | 8.060 | 8.090 | 8.030 | 8.050 | 8.050 | 422,989 |
| 2024-01-12 | 8.010 | 8.070 | 8.010 | 8.050 | 8.050 | 355,158 |
| 2024-01-11 | 8.000 | 8.060 | 8.000 | 8.040 | 8.040 | 396,616 |
| 2024-01-10 | 8.050 | 8.050 | 7.980 | 8.000 | 8.000 | 638,010 |
| 2024-01-09 | 8.130 | 8.130 | 8.000 | 8.040 | 8.040 | 1,166,152 |
| 2024-01-08 | 8.080 | 8.150 | 8.080 | 8.130 | 8.130 | 706,678 |
| 2024-01-05 | 8.080 | 8.090 | 8.050 | 8.060 | 8.060 | 582,081 |
| 2024-01-04 | 8.090 | 8.100 | 8.040 | 8.050 | 8.050 | 910,291 |
| 2024-01-03 | 8.170 | 8.170 | 8.080 | 8.090 | 8.090 | 999,528 |
| 2024-01-02 | 8.240 | 8.240 | 8.160 | 8.170 | 8.170 | 539,204 |
| 2023-12-29 | 8.200 | 8.240 | 8.160 | 8.200 | 8.200 | 660,800 |
| 2023-12-28 | 8.140 | 8.190 | 8.140 | 8.190 | 8.190 | 696,841 |
| 2023-12-27 | 8.140 | 8.210 | 8.120 | 8.150 | 8.150 | 758,393 |
| 2023-12-26 | 8.150 | 8.180 | 8.100 | 8.130 | 8.130 | 609,415 |
| 2023-12-25 | 8.160 | 8.180 | 8.090 | 8.100 | 8.100 | 747,762 |
| 2023-12-22 | 8.230 | 8.240 | 8.160 | 8.160 | 8.160 | 661,581 |
| 2023-12-21 | 8.160 | 8.230 | 8.130 | 8.220 | 8.220 | 762,920 |
| 2023-12-20 | 8.130 | 8.250 | 8.110 | 8.220 | 8.220 | 1,290,213 |
| 2023-12-19 | 8.210 | 8.230 | 8.090 | 8.110 | 8.110 | 1,622,944 |
| 2023-12-18 | 8.300 | 8.330 | 8.240 | 8.250 | 8.250 | 806,396 |
| 2023-12-15 | 8.290 | 8.350 | 8.280 | 8.300 | 8.300 | 877,796 |
| 2023-12-14 | 8.270 | 8.360 | 8.240 | 8.280 | 8.280 | 1,071,775 |
| 2023-12-13 | 8.250 | 8.340 | 8.240 | 8.240 | 8.240 | 727,743 |
| 2023-12-12 | 8.390 | 8.390 | 8.240 | 8.250 | 8.250 | 1,246,504 |
| 2023-12-11 | 8.470 | 8.530 | 8.300 | 8.360 | 8.360 | 1,320,043 |
| 2023-12-08 | 8.510 | 8.520 | 8.420 | 8.450 | 8.450 | 1,489,066 |
| 2023-12-07 | 8.600 | 8.690 | 8.410 | 8.420 | 8.420 | 3,235,700 |
| 2023-12-06 | 8.550 | 8.840 | 8.530 | 8.670 | 8.670 | 8,088,879 |
| 2023-12-05 | 8.250 | 8.440 | 8.230 | 8.410 | 8.410 | 3,127,464 |
| 2023-12-04 | 8.270 | 8.280 | 8.200 | 8.200 | 8.200 | 1,188,061 |
| 2023-12-01 | 8.160 | 8.300 | 8.160 | 8.290 | 8.290 | 1,378,054 |
| 2023-11-30 | 8.080 | 8.190 | 8.060 | 8.130 | 8.130 | 1,226,217 |
| 2023-11-29 | 8.140 | 8.200 | 8.080 | 8.080 | 8.080 | 962,041 |
| 2023-11-28 | 8.100 | 8.190 | 8.080 | 8.130 | 8.130 | 608,505 |
| 2023-11-27 | 8.190 | 8.190 | 8.110 | 8.110 | 8.110 | 760,876 |
| 2023-11-24 | 8.210 | 8.210 | 8.150 | 8.180 | 8.180 | 444,264 |
| 2023-11-23 | 8.200 | 8.240 | 8.170 | 8.220 | 8.220 | 684,801 |
| 2023-11-22 | 8.190 | 8.240 | 8.180 | 8.200 | 8.200 | 555,627 |
| 2023-11-21 | 8.230 | 8.290 | 8.180 | 8.220 | 8.220 | 1,312,288 |
| 2023-11-20 | 8.170 | 8.230 | 8.150 | 8.210 | 8.210 | 912,768 |
| 2023-11-17 | 8.100 | 8.200 | 8.100 | 8.170 | 8.170 | 1,199,210 |
| 2023-11-16 | 8.030 | 8.120 | 8.020 | 8.090 | 8.090 | 1,066,797 |
| 2023-11-15 | 7.980 | 8.030 | 7.950 | 8.010 | 8.010 | 1,819,675 |
| 2023-11-14 | 8.080 | 8.100 | 8.020 | 8.030 | 8.030 | 427,523 |
| 2023-11-13 | 8.100 | 8.140 | 8.050 | 8.080 | 8.080 | 526,984 |
| 2023-11-10 | 8.080 | 8.170 | 8.080 | 8.090 | 8.090 | 930,435 |
| 2023-11-09 | 8.150 | 8.150 | 8.050 | 8.050 | 8.050 | 530,264 |
| 2023-11-08 | 8.140 | 8.190 | 8.130 | 8.150 | 8.150 | 368,437 |
| 2023-11-07 | 8.150 | 8.190 | 8.100 | 8.190 | 8.190 | 602,775 |
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.