Ritek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 8.720 | 8.800 | 8.670 | 8.740 | 8.740 | 677,911 |
| 2022-05-16 | 8.730 | 8.760 | 8.680 | 8.700 | 8.700 | 1,078,386 |
| 2022-05-13 | 8.650 | 8.810 | 8.650 | 8.700 | 8.700 | 820,332 |
| 2022-05-12 | 8.760 | 8.850 | 8.580 | 8.640 | 8.640 | 1,173,517 |
| 2022-05-11 | 8.820 | 8.880 | 8.770 | 8.770 | 8.770 | 416,164 |
| 2022-05-10 | 8.660 | 8.900 | 8.660 | 8.900 | 8.900 | 677,062 |
| 2022-05-09 | 8.900 | 8.900 | 8.740 | 8.740 | 8.740 | 832,190 |
| 2022-05-06 | 8.920 | 9.010 | 8.900 | 9.000 | 9.000 | 895,564 |
| 2022-05-05 | 9.060 | 9.150 | 9.000 | 9.060 | 9.060 | 1,233,871 |
| 2022-05-04 | 8.990 | 9.060 | 8.920 | 9.030 | 9.030 | 787,210 |
| 2022-05-03 | 8.900 | 8.960 | 8.900 | 8.950 | 8.950 | 690,138 |
| 2022-04-29 | 8.980 | 9.010 | 8.850 | 8.950 | 8.950 | 1,150,284 |
| 2022-04-28 | 8.790 | 8.980 | 8.760 | 8.900 | 8.900 | 1,139,115 |
| 2022-04-27 | 8.750 | 8.880 | 8.570 | 8.860 | 8.860 | 2,340,299 |
| 2022-04-26 | 8.730 | 9.000 | 8.700 | 8.850 | 8.850 | 1,516,580 |
| 2022-04-25 | 8.900 | 8.900 | 8.700 | 8.700 | 8.700 | 1,998,206 |
| 2022-04-22 | 8.970 | 9.000 | 8.920 | 8.980 | 8.980 | 927,282 |
| 2022-04-21 | 9.000 | 9.070 | 8.990 | 9.020 | 9.020 | 647,208 |
| 2022-04-20 | 9.000 | 9.060 | 8.940 | 9.000 | 9.000 | 1,050,594 |
| 2022-04-19 | 8.930 | 9.050 | 8.930 | 8.960 | 8.960 | 984,551 |
| 2022-04-18 | 8.910 | 8.990 | 8.900 | 8.910 | 8.910 | 1,400,779 |
| 2022-04-15 | 9.000 | 9.040 | 8.950 | 8.980 | 8.980 | 942,207 |
| 2022-04-14 | 9.100 | 9.130 | 9.010 | 9.050 | 9.050 | 1,033,899 |
| 2022-04-13 | 9.000 | 9.120 | 8.990 | 9.090 | 9.090 | 1,250,883 |
| 2022-04-12 | 9.000 | 9.040 | 8.960 | 8.990 | 8.990 | 1,171,073 |
| 2022-04-11 | 9.090 | 9.100 | 8.980 | 9.000 | 9.000 | 1,748,485 |
| 2022-04-08 | 9.080 | 9.120 | 9.060 | 9.080 | 9.080 | 962,164 |
| 2022-04-07 | 9.130 | 9.160 | 9.020 | 9.050 | 9.050 | 1,603,680 |
| 2022-04-06 | 9.120 | 9.190 | 9.100 | 9.130 | 9.130 | 918,825 |
| 2022-04-01 | 9.120 | 9.190 | 9.100 | 9.150 | 9.150 | 807,307 |
| 2022-03-31 | 9.210 | 9.260 | 9.160 | 9.160 | 9.160 | 759,115 |
| 2022-03-30 | 9.200 | 9.280 | 9.150 | 9.210 | 9.210 | 1,270,325 |
| 2022-03-29 | 9.200 | 9.200 | 9.120 | 9.130 | 9.130 | 1,421,306 |
| 2022-03-28 | 9.250 | 9.250 | 9.130 | 9.190 | 9.190 | 1,470,047 |
| 2022-03-25 | 9.310 | 9.360 | 9.230 | 9.300 | 9.300 | 1,486,257 |
| 2022-03-24 | 9.360 | 9.360 | 9.270 | 9.310 | 9.310 | 786,371 |
| 2022-03-23 | 9.320 | 9.390 | 9.290 | 9.300 | 9.300 | 1,257,286 |
| 2022-03-22 | 9.290 | 9.340 | 9.220 | 9.310 | 9.310 | 1,591,610 |
| 2022-03-21 | 9.310 | 9.400 | 9.280 | 9.280 | 9.280 | 1,464,480 |
| 2022-03-18 | 9.260 | 9.340 | 9.250 | 9.300 | 9.300 | 1,730,134 |
| 2022-03-17 | 9.190 | 9.290 | 9.190 | 9.250 | 9.250 | 1,647,638 |
| 2022-03-16 | 9.150 | 9.170 | 9.070 | 9.090 | 9.090 | 1,507,877 |
| 2022-03-15 | 9.210 | 9.210 | 9.090 | 9.100 | 9.100 | 1,288,942 |
| 2022-03-14 | 9.220 | 9.240 | 9.130 | 9.240 | 9.240 | 1,381,805 |
| 2022-03-11 | 9.250 | 9.270 | 9.180 | 9.180 | 9.180 | 1,344,285 |
| 2022-03-10 | 9.240 | 9.350 | 9.240 | 9.300 | 9.300 | 2,050,738 |
| 2022-03-09 | 9.110 | 9.190 | 9.080 | 9.150 | 9.150 | 1,426,045 |
| 2022-03-08 | 9.000 | 9.210 | 9.000 | 9.010 | 9.010 | 3,120,023 |
| 2022-03-07 | 9.330 | 9.360 | 9.160 | 9.170 | 9.170 | 3,191,763 |
| 2022-03-04 | 9.520 | 9.590 | 9.440 | 9.440 | 9.440 | 2,337,154 |
| 2022-03-03 | 9.510 | 9.650 | 9.500 | 9.590 | 9.590 | 2,361,577 |
| 2022-03-02 | 9.510 | 9.560 | 9.420 | 9.470 | 9.470 | 1,514,879 |
| 2022-03-01 | 9.450 | 9.570 | 9.450 | 9.570 | 9.570 | 1,486,937 |
| 2022-02-25 | 9.450 | 9.540 | 9.430 | 9.430 | 9.430 | 2,017,823 |
| 2022-02-24 | 9.480 | 9.500 | 9.310 | 9.430 | 9.430 | 3,601,624 |
| 2022-02-23 | 9.500 | 9.580 | 9.470 | 9.510 | 9.510 | 1,788,571 |
| 2022-02-22 | 9.580 | 9.650 | 9.460 | 9.500 | 9.500 | 3,317,538 |
| 2022-02-21 | 9.610 | 9.680 | 9.550 | 9.650 | 9.650 | 1,316,440 |
| 2022-02-18 | 9.600 | 9.670 | 9.550 | 9.630 | 9.630 | 1,954,501 |
| 2022-02-17 | 9.700 | 9.740 | 9.570 | 9.690 | 9.690 | 2,219,952 |
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.