Ritek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.170 | 7.200 | 7.080 | 7.200 | 7.200 | 558,378 |
| 2022-11-03 | 7.120 | 7.170 | 7.110 | 7.170 | 7.170 | 232,745 |
| 2022-11-02 | 7.190 | 7.270 | 7.190 | 7.200 | 7.200 | 694,901 |
| 2022-11-01 | 7.030 | 7.240 | 7.030 | 7.190 | 7.190 | 606,736 |
| 2022-10-31 | 7.020 | 7.080 | 7.010 | 7.010 | 7.010 | 346,445 |
| 2022-10-28 | 7.090 | 7.110 | 7.000 | 7.000 | 7.000 | 349,631 |
| 2022-10-27 | 7.130 | 7.130 | 7.030 | 7.090 | 7.090 | 458,790 |
| 2022-10-26 | 7.070 | 7.070 | 6.960 | 7.030 | 7.030 | 748,423 |
| 2022-10-25 | 7.070 | 7.100 | 7.000 | 7.020 | 7.020 | 415,254 |
| 2022-10-24 | 7.090 | 7.130 | 7.060 | 7.070 | 7.070 | 561,499 |
| 2022-10-21 | 7.010 | 7.050 | 6.970 | 7.050 | 7.050 | 639,750 |
| 2022-10-20 | 7.130 | 7.130 | 6.940 | 7.000 | 7.000 | 799,898 |
| 2022-10-19 | 7.140 | 7.190 | 7.060 | 7.060 | 7.060 | 546,135 |
| 2022-10-18 | 7.150 | 7.160 | 7.080 | 7.130 | 7.130 | 602,439 |
| 2022-10-17 | 7.120 | 7.120 | 6.920 | 7.090 | 7.090 | 968,448 |
| 2022-10-14 | 7.100 | 7.210 | 7.100 | 7.160 | 7.160 | 655,577 |
| 2022-10-13 | 7.280 | 7.290 | 7.000 | 7.000 | 7.000 | 1,485,930 |
| 2022-10-12 | 7.210 | 7.300 | 7.200 | 7.280 | 7.280 | 565,190 |
| 2022-10-11 | 7.380 | 7.490 | 7.200 | 7.280 | 7.280 | 1,143,979 |
| 2022-10-07 | 7.530 | 7.540 | 7.460 | 7.520 | 7.520 | 349,513 |
| 2022-10-06 | 7.510 | 7.610 | 7.490 | 7.490 | 7.490 | 631,762 |
| 2022-10-05 | 7.690 | 7.700 | 7.200 | 7.510 | 7.510 | 1,941,687 |
| 2022-10-04 | 7.620 | 7.680 | 7.590 | 7.630 | 7.630 | 542,482 |
| 2022-10-03 | 7.500 | 7.670 | 7.490 | 7.540 | 7.540 | 708,446 |
| 2022-09-30 | 7.500 | 7.550 | 7.400 | 7.550 | 7.550 | 799,159 |
| 2022-09-29 | 7.540 | 7.730 | 7.540 | 7.600 | 7.600 | 952,488 |
| 2022-09-28 | 7.920 | 7.950 | 7.520 | 7.520 | 7.520 | 1,113,661 |
| 2022-09-27 | 7.980 | 7.980 | 7.880 | 7.920 | 7.920 | 621,330 |
| 2022-09-26 | 8.100 | 8.100 | 7.850 | 7.880 | 7.880 | 1,442,410 |
| 2022-09-23 | 8.320 | 8.390 | 8.170 | 8.170 | 8.170 | 1,031,619 |
| 2022-09-22 | 8.310 | 8.390 | 8.180 | 8.340 | 8.340 | 691,471 |
| 2022-09-21 | 8.410 | 8.430 | 8.290 | 8.300 | 8.300 | 837,384 |
| 2022-09-20 | 8.460 | 8.490 | 8.390 | 8.420 | 8.420 | 715,986 |
| 2022-09-19 | 8.600 | 8.670 | 8.410 | 8.420 | 8.420 | 2,292,475 |
| 2022-09-16 | 8.300 | 8.680 | 8.240 | 8.600 | 8.600 | 2,485,535 |
| 2022-09-15 | 8.270 | 8.350 | 8.230 | 8.280 | 8.280 | 1,238,006 |
| 2022-09-14 | 8.200 | 8.270 | 8.110 | 8.240 | 8.240 | 790,883 |
| 2022-09-13 | 8.390 | 8.400 | 8.300 | 8.340 | 8.340 | 586,459 |
| 2022-09-12 | 8.180 | 8.400 | 8.180 | 8.370 | 8.370 | 1,605,034 |
| 2022-09-08 | 8.080 | 8.170 | 8.040 | 8.150 | 8.150 | 642,445 |
| 2022-09-07 | 8.000 | 8.060 | 7.940 | 7.980 | 7.980 | 775,383 |
| 2022-09-06 | 8.130 | 8.190 | 8.010 | 8.010 | 8.010 | 1,233,585 |
| 2022-09-05 | 8.310 | 8.350 | 8.130 | 8.130 | 8.130 | 1,381,193 |
| 2022-09-02 | 8.410 | 8.460 | 8.300 | 8.300 | 8.300 | 1,401,030 |
| 2022-09-01 | 8.470 | 8.470 | 8.400 | 8.410 | 8.410 | 1,294,092 |
| 2022-08-31 | 8.500 | 8.510 | 8.430 | 8.490 | 8.490 | 807,125 |
| 2022-08-30 | 8.360 | 8.500 | 8.360 | 8.470 | 8.470 | 938,447 |
| 2022-08-29 | 8.320 | 8.460 | 8.320 | 8.360 | 8.360 | 1,431,908 |
| 2022-08-26 | 8.520 | 8.600 | 8.500 | 8.530 | 8.530 | 1,290,341 |
| 2022-08-25 | 8.500 | 8.500 | 8.400 | 8.480 | 8.480 | 794,502 |
| 2022-08-24 | 8.520 | 8.600 | 8.370 | 8.400 | 8.400 | 1,797,691 |
| 2022-08-23 | 8.480 | 8.550 | 8.440 | 8.500 | 8.500 | 1,031,859 |
| 2022-08-22 | 8.700 | 8.700 | 8.590 | 8.630 | 8.630 | 991,000 |
| 2022-08-19 | 8.460 | 8.790 | 8.460 | 8.740 | 8.740 | 2,935,486 |
| 2022-08-18 | 8.450 | 8.550 | 8.370 | 8.520 | 8.520 | 1,582,329 |
| 2022-08-17 | 8.700 | 9.000 | 8.500 | 8.560 | 8.560 | 5,029,126 |
| 2022-08-16 | 8.330 | 8.990 | 8.330 | 8.710 | 8.710 | 7,346,905 |
| 2022-08-15 | 7.660 | 8.320 | 7.660 | 8.320 | 8.320 | 6,117,779 |
| 2022-08-12 | 7.470 | 7.600 | 7.470 | 7.570 | 7.570 | 909,973 |
| 2022-08-11 | 7.440 | 7.510 | 7.440 | 7.470 | 7.470 | 756,868 |
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.