Ritek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 7.350 | 7.420 | 7.350 | 7.420 | 7.420 | 668,684 |
| 2022-08-09 | 7.330 | 7.420 | 7.260 | 7.380 | 7.380 | 1,094,869 |
| 2022-08-08 | 7.290 | 7.320 | 7.230 | 7.280 | 7.280 | 463,068 |
| 2022-08-05 | 7.230 | 7.300 | 7.210 | 7.300 | 7.300 | 814,936 |
| 2022-08-04 | 7.240 | 7.260 | 7.110 | 7.160 | 7.160 | 795,607 |
| 2022-08-03 | 7.280 | 7.310 | 7.200 | 7.200 | 7.200 | 711,101 |
| 2022-08-02 | 7.410 | 7.410 | 7.300 | 7.310 | 7.310 | 1,101,591 |
| 2022-08-01 | 7.420 | 7.490 | 7.380 | 7.420 | 7.420 | 571,757 |
| 2022-07-29 | 7.380 | 7.420 | 7.370 | 7.400 | 7.400 | 656,326 |
| 2022-07-28 | 7.410 | 7.500 | 7.370 | 7.370 | 7.370 | 761,460 |
| 2022-07-27 | 7.480 | 7.490 | 7.350 | 7.390 | 7.390 | 771,209 |
| 2022-07-26 | 7.500 | 7.510 | 7.400 | 7.400 | 7.400 | 693,652 |
| 2022-07-25 | 7.480 | 7.540 | 7.440 | 7.480 | 7.480 | 442,868 |
| 2022-07-22 | 7.440 | 7.580 | 7.440 | 7.480 | 7.480 | 660,147 |
| 2022-07-21 | 7.450 | 7.560 | 7.450 | 7.500 | 7.500 | 746,310 |
| 2022-07-20 | 7.500 | 7.620 | 7.430 | 7.430 | 7.430 | 1,613,784 |
| 2022-07-19 | 7.400 | 7.480 | 7.380 | 7.440 | 7.440 | 681,129 |
| 2022-07-18 | 7.330 | 7.460 | 7.320 | 7.400 | 7.400 | 1,000,110 |
| 2022-07-15 | 7.340 | 7.360 | 7.200 | 7.340 | 7.340 | 1,142,317 |
| 2022-07-14 | 7.270 | 7.370 | 7.240 | 7.330 | 7.330 | 628,455 |
| 2022-07-13 | 7.390 | 7.390 | 7.250 | 7.320 | 7.320 | 1,419,931 |
| 2022-07-12 | 7.410 | 7.540 | 7.100 | 7.140 | 7.140 | 1,873,181 |
| 2022-07-11 | 7.630 | 7.630 | 7.480 | 7.480 | 7.480 | 1,094,510 |
| 2022-07-08 | 7.400 | 7.550 | 7.400 | 7.500 | 7.500 | 1,251,096 |
| 2022-07-07 | 7.400 | 7.400 | 7.220 | 7.370 | 7.370 | 1,425,434 |
| 2022-07-06 | 7.400 | 7.410 | 7.200 | 7.200 | 7.200 | 1,376,383 |
| 2022-07-05 | 7.290 | 7.430 | 7.130 | 7.350 | 7.350 | 2,148,609 |
| 2022-07-04 | 7.270 | 7.320 | 7.170 | 7.190 | 7.190 | 2,033,698 |
| 2022-07-01 | 7.670 | 7.740 | 7.250 | 7.250 | 7.250 | 2,009,295 |
| 2022-06-30 | 8.050 | 8.050 | 7.650 | 7.650 | 7.650 | 1,827,729 |
| 2022-06-29 | 8.090 | 8.180 | 8.050 | 8.050 | 8.050 | 872,725 |
| 2022-06-28 | 8.200 | 8.200 | 8.060 | 8.150 | 8.150 | 974,374 |
| 2022-06-27 | 8.140 | 8.200 | 8.050 | 8.200 | 8.200 | 1,299,509 |
| 2022-06-24 | 8.000 | 8.120 | 7.980 | 8.010 | 8.010 | 912,788 |
| 2022-06-23 | 8.020 | 8.120 | 7.940 | 7.960 | 7.960 | 1,274,421 |
| 2022-06-22 | 8.300 | 8.300 | 7.990 | 8.010 | 8.010 | 1,367,375 |
| 2022-06-21 | 8.020 | 8.300 | 8.010 | 8.200 | 8.200 | 953,969 |
| 2022-06-20 | 8.530 | 8.530 | 8.010 | 8.010 | 8.010 | 2,601,043 |
| 2022-06-17 | 8.740 | 8.740 | 8.500 | 8.510 | 8.510 | 1,696,918 |
| 2022-06-16 | 8.900 | 8.950 | 8.610 | 8.760 | 8.760 | 1,728,342 |
| 2022-06-15 | 8.710 | 8.870 | 8.660 | 8.810 | 8.810 | 1,628,523 |
| 2022-06-14 | 8.710 | 8.790 | 8.490 | 8.790 | 8.790 | 1,490,041 |
| 2022-06-13 | 8.840 | 8.850 | 8.670 | 8.730 | 8.730 | 1,479,004 |
| 2022-06-10 | 8.790 | 8.820 | 8.750 | 8.770 | 8.770 | 1,161,042 |
| 2022-06-09 | 8.860 | 8.950 | 8.850 | 8.870 | 8.870 | 1,391,415 |
| 2022-06-08 | 8.930 | 8.930 | 8.850 | 8.870 | 8.870 | 756,634 |
| 2022-06-07 | 8.880 | 8.930 | 8.840 | 8.930 | 8.930 | 602,156 |
| 2022-06-06 | 8.930 | 8.940 | 8.860 | 8.880 | 8.880 | 595,308 |
| 2022-06-02 | 8.920 | 8.930 | 8.810 | 8.930 | 8.930 | 554,337 |
| 2022-06-01 | 8.940 | 8.970 | 8.910 | 8.920 | 8.920 | 939,987 |
| 2022-05-31 | 8.910 | 8.940 | 8.880 | 8.940 | 8.940 | 644,481 |
| 2022-05-30 | 8.880 | 8.940 | 8.870 | 8.880 | 8.880 | 714,630 |
| 2022-05-27 | 8.830 | 8.980 | 8.830 | 8.870 | 8.870 | 745,056 |
| 2022-05-26 | 8.820 | 8.890 | 8.730 | 8.800 | 8.800 | 608,197 |
| 2022-05-25 | 8.790 | 8.860 | 8.760 | 8.810 | 8.810 | 532,149 |
| 2022-05-24 | 8.930 | 8.940 | 8.790 | 8.790 | 8.790 | 576,806 |
| 2022-05-23 | 8.880 | 8.920 | 8.850 | 8.920 | 8.920 | 536,335 |
| 2022-05-20 | 8.800 | 8.980 | 8.800 | 8.860 | 8.860 | 953,419 |
| 2022-05-19 | 8.760 | 8.820 | 8.710 | 8.800 | 8.800 | 631,662 |
| 2022-05-18 | 8.740 | 8.920 | 8.740 | 8.890 | 8.890 | 1,129,027 |
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.