Ritek Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	8.730	8.850	8.700	8.770	8.770	626,546
2023-05-11	8.930	8.980	8.750	8.750	8.750	1,232,446
2023-05-10	8.930	8.930	8.830	8.930	8.930	557,928
2023-05-09	8.980	8.980	8.880	8.890	8.890	685,347
2023-05-08	9.000	9.010	8.980	8.980	8.980	628,567
2023-05-05	8.970	9.010	8.970	8.980	8.980	585,205
2023-05-04	8.960	9.010	8.940	8.990	8.990	694,677
2023-05-03	8.940	9.040	8.940	8.980	8.980	605,829
2023-05-02	9.060	9.100	9.040	9.040	9.040	725,256
2023-04-28	9.100	9.120	9.030	9.060	9.060	887,506
2023-04-27	8.910	9.030	8.900	9.000	9.000	944,884
2023-04-26	8.910	8.960	8.800	8.940	8.940	1,328,107
2023-04-25	9.110	9.160	8.880	8.910	8.910	2,272,046
2023-04-24	8.990	9.220	8.990	9.090	9.090	1,449,704
2023-04-21	9.190	9.240	8.930	8.950	8.950	3,014,251
2023-04-20	9.300	9.380	9.180	9.210	9.210	1,755,683
2023-04-19	9.290	9.380	9.250	9.330	9.330	1,826,856
2023-04-18	9.370	9.430	9.250	9.290	9.290	2,081,932
2023-04-17	9.430	9.490	9.250	9.360	9.360	2,654,673
2023-04-14	9.360	9.680	9.300	9.430	9.430	4,445,989
2023-04-13	9.320	9.360	9.230	9.270	9.270	2,128,517
2023-04-12	9.200	9.400	9.120	9.340	9.340	3,370,262
2023-04-11	9.160	9.310	9.090	9.170	9.170	4,136,994
2023-04-10	8.900	9.700	8.900	9.340	9.340	8,318,612
2023-04-07	8.900	8.920	8.790	8.830	8.830	1,097,580
2023-04-06	8.940	8.940	8.750	8.880	8.880	1,750,511
2023-03-31	8.960	9.000	8.920	8.940	8.940	1,714,591
2023-03-30	9.080	9.080	8.980	8.990	8.990	1,753,881
2023-03-29	8.920	9.050	8.880	9.040	9.040	2,606,987
2023-03-28	9.070	9.150	8.800	8.920	8.920	3,503,601
2023-03-27	8.820	9.230	8.820	9.090	9.090	5,693,085
2023-03-24	8.630	8.840	8.620	8.780	8.780	3,396,476
2023-03-23	8.410	8.620	8.400	8.580	8.580	2,241,316
2023-03-22	8.430	8.500	8.390	8.450	8.450	1,343,390
2023-03-21	8.490	8.490	8.310	8.390	8.390	917,276
2023-03-20	8.130	8.270	8.130	8.220	8.220	668,748
2023-03-17	8.180	8.220	8.120	8.130	8.130	1,111,483
2023-03-16	8.480	8.480	8.100	8.120	8.120	3,010,820
2023-03-15	8.520	8.630	8.510	8.570	8.570	886,485
2023-03-14	8.650	8.650	8.500	8.520	8.520	1,211,674
2023-03-13	8.810	8.840	8.560	8.620	8.620	2,738,136
2023-03-10	8.750	8.950	8.730	8.810	8.810	2,634,294
2023-03-09	8.770	8.840	8.750	8.800	8.800	1,822,793
2023-03-08	8.770	8.880	8.710	8.760	8.760	1,241,705
2023-03-07	8.700	8.760	8.680	8.750	8.750	1,288,516
2023-03-06	8.580	8.840	8.580	8.710	8.710	1,546,333
2023-03-03	8.550	8.600	8.520	8.540	8.540	822,228
2023-03-02	8.530	8.550	8.470	8.520	8.520	1,191,479
2023-03-01	8.540	8.620	8.520	8.530	8.530	1,252,430
2023-02-24	8.760	8.760	8.600	8.610	8.610	1,222,585
2023-02-23	8.660	8.740	8.660	8.700	8.700	976,301
2023-02-22	8.630	8.670	8.530	8.640	8.640	1,575,887
2023-02-21	8.830	8.830	8.590	8.710	8.710	3,053,563
2023-02-20	8.330	8.950	8.330	8.900	8.900	5,945,919
2023-02-17	8.250	8.350	8.250	8.330	8.330	1,047,227
2023-02-16	8.270	8.340	8.180	8.300	8.300	1,629,252
2023-02-15	8.210	8.320	8.200	8.260	8.260	1,183,136
2023-02-14	8.160	8.260	8.160	8.220	8.220	720,290
2023-02-13	8.180	8.200	8.140	8.160	8.160	951,302
2023-02-10	8.180	8.210	8.150	8.190	8.190	568,407

← NewerPage 15 of 21 · 1,222 trading daysOlder →

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.