Ritek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	9.700	9.740	9.640	9.700	9.700	1,857,653
2022-02-15	9.610	9.710	9.540	9.550	9.550	2,107,162
2022-02-14	9.810	9.810	9.580	9.630	9.630	2,763,094
2022-02-11	9.800	9.950	9.750	9.850	9.850	1,870,538
2022-02-10	10.050	10.050	9.820	9.850	9.850	2,055,976
2022-02-09	9.860	10.150	9.860	9.970	9.970	2,814,757
2022-02-08	9.710	9.870	9.700	9.840	9.840	1,857,712
2022-02-07	9.550	9.790	9.520	9.710	9.710	1,751,447
2022-01-26	9.320	9.510	9.320	9.450	9.450	3,260,620
2022-01-25	9.750	9.750	9.320	9.450	9.450	6,196,077
2022-01-24	9.890	9.890	9.690	9.780	9.780	5,386,308
2022-01-21	10.100	10.150	9.890	9.900	9.900	7,482,149
2022-01-20	10.200	10.500	10.100	10.200	10.200	8,642,244
2022-01-19	9.800	10.350	9.790	10.050	10.050	7,945,476
2022-01-18	10.000	10.050	9.790	9.800	9.800	4,421,016
2022-01-17	9.880	10.100	9.860	10.050	10.050	2,955,647
2022-01-14	10.050	10.050	9.700	9.800	9.800	5,255,604
2022-01-13	10.250	10.250	9.970	10.000	10.000	5,115,676
2022-01-12	10.250	10.400	10.050	10.100	10.100	4,554,599
2022-01-11	10.500	10.600	10.000	10.100	10.100	11,651,159
2022-01-10	10.450	10.900	10.450	10.600	10.600	5,898,732
2022-01-07	11.100	11.200	10.550	10.600	10.600	9,333,948
2022-01-06	11.000	11.400	10.900	11.000	11.000	9,488,828
2022-01-05	11.400	11.600	11.050	11.250	11.250	14,893,361
2022-01-04	11.250	12.300	11.050	11.650	11.650	25,595,727
2022-01-03	11.750	11.750	10.750	11.400	11.400	22,478,021
2021-12-30	11.000	12.000	10.950	11.750	11.750	43,046,886
2021-12-29	10.400	11.250	10.400	11.250	11.250	35,646,403
2021-12-28	10.350	10.450	10.100	10.250	10.250	6,384,952
2021-12-27	10.050	10.300	9.980	10.250	10.250	7,520,878
2021-12-24	10.050	10.200	9.970	9.970	9.970	5,883,955
2021-12-23	9.890	10.250	9.820	9.970	9.970	8,364,225
2021-12-22	9.900	10.150	9.810	9.900	9.900	8,830,716
2021-12-21	9.470	9.500	9.400	9.500	9.500	1,038,987
2021-12-20	9.520	9.560	9.440	9.490	9.490	1,149,522
2021-12-17	9.460	9.520	9.420	9.500	9.500	1,849,643
2021-12-16	9.620	9.800	9.400	9.470	9.470	4,634,104
2021-12-15	9.430	9.580	9.430	9.450	9.450	3,052,605
2021-12-14	9.730	9.760	9.420	9.420	9.420	5,950,622
2021-12-13	9.810	10.050	9.660	9.820	9.820	6,809,017
2021-12-10	10.250	10.500	9.850	9.930	9.930	15,492,816
2021-12-09	9.260	10.150	9.250	10.150	10.150	15,981,558
2021-12-08	9.210	9.290	9.210	9.260	9.260	1,952,046
2021-12-07	9.130	9.230	9.130	9.150	9.150	1,368,373
2021-12-06	9.170	9.180	9.080	9.110	9.110	1,606,425
2021-12-03	9.180	9.340	9.140	9.180	9.180	1,977,691
2021-12-02	9.200	9.290	9.090	9.150	9.150	2,343,573
2021-12-01	9.000	9.320	8.980	9.240	9.240	3,089,084
2021-11-30	9.190	9.250	8.900	8.900	8.900	11,485,816
2021-11-29	9.100	9.200	9.020	9.110	9.110	1,938,956
2021-11-26	9.440	9.460	9.180	9.200	9.200	4,566,313
2021-11-25	9.530	9.550	9.430	9.440	9.440	2,270,362
2021-11-24	9.660	9.660	9.500	9.510	9.510	2,454,011
2021-11-23	9.670	9.830	9.580	9.590	9.590	2,150,941
2021-11-22	9.600	9.720	9.530	9.660	9.660	1,923,787
2021-11-19	9.580	9.640	9.550	9.560	9.560	1,802,146
2021-11-18	9.600	9.620	9.560	9.580	9.580	1,476,652
2021-11-17	9.590	9.640	9.540	9.630	9.630	1,988,967
2021-11-16	9.550	9.630	9.520	9.560	9.560	1,810,257
2021-11-15	9.650	9.700	9.530	9.540	9.540	2,024,087

← NewerPage 20 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.