Ritek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 16.550 | 16.800 | 15.450 | 15.450 | 15.450 | 20,553,687 |
| 2024-08-02 | 17.000 | 18.200 | 16.650 | 17.150 | 17.150 | 58,390,859 |
| 2024-08-01 | 18.300 | 18.900 | 17.050 | 17.400 | 17.400 | 87,914,859 |
| 2024-07-31 | 17.200 | 18.750 | 17.150 | 18.100 | 18.100 | 91,913,907 |
| 2024-07-30 | 16.500 | 17.650 | 16.050 | 17.150 | 17.150 | 154,304,600 |
| 2024-07-29 | 15.150 | 16.050 | 14.950 | 16.050 | 16.050 | 28,330,129 |
| 2024-07-26 | 14.350 | 15.500 | 14.350 | 14.600 | 14.600 | 54,025,289 |
| 2024-07-23 | 17.150 | 17.150 | 15.600 | 15.900 | 15.900 | 13,623,142 |
| 2024-07-22 | 17.000 | 17.000 | 16.300 | 16.900 | 16.900 | 9,729,957 |
| 2024-07-19 | 16.050 | 16.550 | 16.050 | 16.450 | 16.450 | 6,315,613 |
| 2024-07-18 | 16.500 | 16.700 | 16.200 | 16.350 | 16.350 | 5,614,401 |
| 2024-07-17 | 16.700 | 17.200 | 16.700 | 16.750 | 16.750 | 5,306,755 |
| 2024-07-16 | 16.850 | 16.900 | 16.350 | 16.500 | 16.500 | 10,026,352 |
| 2024-07-15 | 16.500 | 17.300 | 16.500 | 16.950 | 16.950 | 12,518,132 |
| 2024-07-12 | 16.000 | 16.450 | 15.800 | 16.350 | 16.350 | 14,885,770 |
| 2024-07-11 | 17.100 | 17.100 | 16.100 | 16.200 | 16.200 | 33,015,343 |
| 2024-07-10 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 16,108,926 |
| 2024-07-09 | 21.900 | 21.900 | 18.000 | 18.000 | 18.000 | 54,271,434 |
| 2024-07-08 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 9,976,857 |
| 2024-07-05 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 25,150,680 |
| 2024-07-04 | 16.250 | 16.500 | 16.150 | 16.500 | 16.500 | 40,978,244 |
| 2024-07-03 | 14.350 | 15.000 | 14.350 | 15.000 | 15.000 | 49,919,056 |
| 2024-07-02 | 13.600 | 13.650 | 13.000 | 13.650 | 13.650 | 137,163,374 |
| 2024-07-01 | 12.350 | 12.450 | 11.950 | 12.450 | 12.450 | 40,536,188 |
| 2024-06-28 | 10.850 | 11.350 | 10.600 | 11.350 | 11.350 | 29,692,762 |
| 2024-06-27 | 9.700 | 10.350 | 9.570 | 10.350 | 10.350 | 27,612,376 |
| 2024-06-26 | 9.490 | 9.690 | 9.330 | 9.440 | 9.440 | 4,785,339 |
| 2024-06-25 | 9.380 | 9.380 | 9.160 | 9.270 | 9.270 | 2,310,135 |
| 2024-06-24 | 9.680 | 9.790 | 9.350 | 9.390 | 9.390 | 6,854,090 |
| 2024-06-21 | 9.220 | 9.580 | 9.190 | 9.450 | 9.450 | 7,364,684 |
| 2024-06-20 | 9.020 | 9.240 | 9.020 | 9.220 | 9.220 | 3,993,878 |
| 2024-06-19 | 9.200 | 9.200 | 9.010 | 9.030 | 9.030 | 3,172,507 |
| 2024-06-18 | 9.220 | 9.230 | 9.070 | 9.160 | 9.160 | 2,026,534 |
| 2024-06-17 | 9.190 | 9.200 | 9.070 | 9.160 | 9.160 | 2,210,812 |
| 2024-06-14 | 8.920 | 9.200 | 8.920 | 9.100 | 9.100 | 3,150,107 |
| 2024-06-13 | 8.950 | 9.040 | 8.890 | 8.910 | 8.910 | 1,880,120 |
| 2024-06-12 | 8.940 | 9.040 | 8.850 | 8.910 | 8.910 | 2,972,574 |
| 2024-06-11 | 9.200 | 9.200 | 8.920 | 8.930 | 8.930 | 4,191,775 |
| 2024-06-07 | 9.010 | 9.290 | 9.010 | 9.200 | 9.200 | 3,408,982 |
| 2024-06-06 | 9.220 | 9.260 | 9.000 | 9.050 | 9.050 | 4,696,631 |
| 2024-06-05 | 9.310 | 9.480 | 9.150 | 9.150 | 9.150 | 4,546,754 |
| 2024-06-04 | 9.600 | 9.660 | 9.270 | 9.290 | 9.290 | 7,591,763 |
| 2024-06-03 | 9.720 | 9.830 | 9.510 | 9.650 | 9.650 | 8,713,149 |
| 2024-05-31 | 9.100 | 9.960 | 9.100 | 9.720 | 9.720 | 15,272,712 |
| 2024-05-30 | 9.320 | 9.320 | 9.060 | 9.070 | 9.070 | 7,858,001 |
| 2024-05-29 | 9.200 | 9.590 | 8.930 | 9.430 | 9.430 | 17,536,944 |
| 2024-05-28 | 8.570 | 9.300 | 8.560 | 9.300 | 9.300 | 23,139,980 |
| 2024-05-27 | 8.430 | 8.590 | 8.420 | 8.460 | 8.460 | 2,242,414 |
| 2024-05-24 | 8.350 | 8.430 | 8.230 | 8.420 | 8.420 | 2,302,462 |
| 2024-05-23 | 8.700 | 8.700 | 8.350 | 8.360 | 8.360 | 4,080,244 |
| 2024-05-22 | 8.660 | 8.670 | 8.550 | 8.600 | 8.600 | 3,159,859 |
| 2024-05-21 | 8.510 | 8.750 | 8.310 | 8.620 | 8.620 | 5,684,122 |
| 2024-05-20 | 8.750 | 8.800 | 8.500 | 8.520 | 8.520 | 6,894,554 |
| 2024-05-17 | 8.780 | 9.100 | 8.600 | 8.750 | 8.750 | 26,395,520 |
| 2024-05-16 | 7.700 | 8.420 | 7.670 | 8.420 | 8.420 | 15,305,873 |
| 2024-05-15 | 7.600 | 7.710 | 7.590 | 7.660 | 7.660 | 3,062,441 |
| 2024-05-14 | 7.690 | 7.690 | 7.500 | 7.600 | 7.600 | 1,577,045 |
| 2024-05-13 | 7.550 | 7.710 | 7.520 | 7.660 | 7.660 | 3,322,820 |
| 2024-05-10 | 7.450 | 7.540 | 7.420 | 7.530 | 7.530 | 1,234,096 |
| 2024-05-09 | 7.410 | 7.490 | 7.410 | 7.450 | 7.450 | 500,696 |
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.