Ritek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 8.250 | 8.280 | 8.130 | 8.180 | 8.180 | 717,912 |
| 2023-02-08 | 8.300 | 8.310 | 8.230 | 8.260 | 8.260 | 677,934 |
| 2023-02-07 | 8.170 | 8.280 | 8.170 | 8.270 | 8.270 | 1,004,784 |
| 2023-02-06 | 8.200 | 8.240 | 8.140 | 8.150 | 8.150 | 769,625 |
| 2023-02-03 | 8.300 | 8.300 | 8.230 | 8.230 | 8.230 | 989,764 |
| 2023-02-02 | 8.290 | 8.360 | 8.240 | 8.300 | 8.300 | 1,651,112 |
| 2023-02-01 | 8.160 | 8.260 | 8.150 | 8.200 | 8.200 | 1,610,899 |
| 2023-01-31 | 8.270 | 8.280 | 8.130 | 8.140 | 8.140 | 2,248,911 |
| 2023-01-30 | 8.010 | 8.250 | 7.980 | 8.250 | 8.250 | 3,051,870 |
| 2023-01-17 | 7.940 | 7.990 | 7.920 | 7.930 | 7.930 | 865,573 |
| 2023-01-16 | 7.890 | 7.950 | 7.850 | 7.930 | 7.930 | 707,611 |
| 2023-01-13 | 7.830 | 7.910 | 7.820 | 7.880 | 7.880 | 854,401 |
| 2023-01-12 | 7.940 | 7.940 | 7.790 | 7.790 | 7.790 | 1,101,025 |
| 2023-01-11 | 7.900 | 7.980 | 7.860 | 7.860 | 7.860 | 982,068 |
| 2023-01-10 | 7.940 | 7.940 | 7.850 | 7.890 | 7.890 | 485,824 |
| 2023-01-09 | 7.840 | 7.950 | 7.840 | 7.900 | 7.900 | 769,812 |
| 2023-01-06 | 7.810 | 7.860 | 7.760 | 7.800 | 7.800 | 577,201 |
| 2023-01-05 | 7.850 | 7.920 | 7.800 | 7.810 | 7.810 | 1,022,523 |
| 2023-01-04 | 7.630 | 7.840 | 7.630 | 7.820 | 7.820 | 816,201 |
| 2023-01-03 | 7.600 | 7.700 | 7.560 | 7.690 | 7.690 | 725,425 |
| 2022-12-30 | 7.660 | 7.690 | 7.550 | 7.610 | 7.610 | 786,940 |
| 2022-12-29 | 7.610 | 7.640 | 7.550 | 7.600 | 7.600 | 504,501 |
| 2022-12-28 | 7.790 | 7.790 | 7.610 | 7.640 | 7.640 | 1,696,415 |
| 2022-12-27 | 7.830 | 7.860 | 7.780 | 7.790 | 7.790 | 530,075 |
| 2022-12-26 | 7.840 | 7.900 | 7.820 | 7.820 | 7.820 | 464,727 |
| 2022-12-23 | 7.840 | 7.840 | 7.760 | 7.840 | 7.840 | 504,497 |
| 2022-12-22 | 7.800 | 7.910 | 7.750 | 7.880 | 7.880 | 1,140,550 |
| 2022-12-21 | 7.820 | 7.860 | 7.780 | 7.790 | 7.790 | 834,731 |
| 2022-12-20 | 7.900 | 7.950 | 7.730 | 7.810 | 7.810 | 970,184 |
| 2022-12-19 | 7.900 | 7.950 | 7.840 | 7.900 | 7.900 | 498,783 |
| 2022-12-16 | 7.990 | 7.990 | 7.890 | 7.900 | 7.900 | 1,729,730 |
| 2022-12-15 | 8.130 | 8.130 | 8.040 | 8.060 | 8.060 | 1,013,186 |
| 2022-12-14 | 8.120 | 8.200 | 8.120 | 8.130 | 8.130 | 848,791 |
| 2022-12-13 | 8.190 | 8.250 | 8.080 | 8.100 | 8.100 | 1,146,191 |
| 2022-12-12 | 8.120 | 8.340 | 8.090 | 8.140 | 8.140 | 1,282,461 |
| 2022-12-09 | 8.060 | 8.180 | 8.050 | 8.160 | 8.160 | 2,145,270 |
| 2022-12-08 | 8.140 | 8.140 | 7.980 | 8.000 | 8.000 | 2,676,231 |
| 2022-12-07 | 8.050 | 8.380 | 8.050 | 8.130 | 8.130 | 4,348,919 |
| 2022-12-06 | 7.890 | 8.160 | 7.870 | 7.960 | 7.960 | 2,651,906 |
| 2022-12-05 | 7.900 | 7.950 | 7.850 | 7.880 | 7.880 | 1,186,875 |
| 2022-12-02 | 7.860 | 7.950 | 7.760 | 7.900 | 7.900 | 3,225,630 |
| 2022-12-01 | 7.560 | 8.220 | 7.560 | 8.100 | 8.100 | 5,306,707 |
| 2022-11-30 | 7.360 | 7.490 | 7.350 | 7.490 | 7.490 | 884,580 |
| 2022-11-29 | 7.300 | 7.370 | 7.280 | 7.350 | 7.350 | 984,850 |
| 2022-11-28 | 7.380 | 7.380 | 7.300 | 7.300 | 7.300 | 583,358 |
| 2022-11-25 | 7.470 | 7.480 | 7.400 | 7.400 | 7.400 | 662,836 |
| 2022-11-24 | 7.400 | 7.510 | 7.400 | 7.460 | 7.460 | 1,455,669 |
| 2022-11-23 | 7.330 | 7.450 | 7.300 | 7.400 | 7.400 | 892,797 |
| 2022-11-22 | 7.310 | 7.390 | 7.280 | 7.290 | 7.290 | 333,157 |
| 2022-11-21 | 7.350 | 7.390 | 7.310 | 7.310 | 7.310 | 530,870 |
| 2022-11-18 | 7.350 | 7.400 | 7.290 | 7.300 | 7.300 | 779,835 |
| 2022-11-17 | 7.380 | 7.380 | 7.320 | 7.380 | 7.380 | 452,117 |
| 2022-11-16 | 7.430 | 7.450 | 7.330 | 7.330 | 7.330 | 1,106,202 |
| 2022-11-15 | 7.400 | 7.450 | 7.250 | 7.450 | 7.450 | 1,000,353 |
| 2022-11-14 | 7.380 | 7.480 | 7.380 | 7.450 | 7.450 | 1,103,431 |
| 2022-11-11 | 7.450 | 7.480 | 7.390 | 7.390 | 7.390 | 1,267,453 |
| 2022-11-10 | 7.310 | 7.380 | 7.290 | 7.350 | 7.350 | 536,720 |
| 2022-11-09 | 7.310 | 7.380 | 7.310 | 7.370 | 7.370 | 661,519 |
| 2022-11-08 | 7.350 | 7.440 | 7.280 | 7.280 | 7.280 | 1,194,914 |
| 2022-11-07 | 7.240 | 7.390 | 7.200 | 7.340 | 7.340 | 1,018,672 |
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.