Ritek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 8.080 | 8.180 | 8.030 | 8.180 | 8.180 | 1,032,800 |
| 2023-11-03 | 7.970 | 8.030 | 7.960 | 8.030 | 8.030 | 622,117 |
| 2023-11-02 | 7.900 | 7.960 | 7.880 | 7.960 | 7.960 | 369,092 |
| 2023-11-01 | 7.920 | 7.920 | 7.850 | 7.870 | 7.870 | 420,079 |
| 2023-10-31 | 7.980 | 8.010 | 7.890 | 7.890 | 7.890 | 585,244 |
| 2023-10-30 | 7.960 | 8.020 | 7.960 | 7.970 | 7.970 | 425,351 |
| 2023-10-27 | 8.010 | 8.020 | 7.950 | 7.960 | 7.960 | 394,204 |
| 2023-10-26 | 8.000 | 8.020 | 7.960 | 7.990 | 7.990 | 494,063 |
| 2023-10-25 | 7.950 | 8.090 | 7.950 | 8.050 | 8.050 | 737,712 |
| 2023-10-24 | 7.850 | 7.950 | 7.840 | 7.930 | 7.930 | 606,828 |
| 2023-10-23 | 7.800 | 7.890 | 7.800 | 7.850 | 7.850 | 433,655 |
| 2023-10-20 | 7.880 | 7.880 | 7.780 | 7.830 | 7.830 | 683,310 |
| 2023-10-19 | 7.880 | 7.930 | 7.870 | 7.880 | 7.880 | 500,047 |
| 2023-10-18 | 8.000 | 8.030 | 7.880 | 7.880 | 7.880 | 1,472,705 |
| 2023-10-17 | 8.060 | 8.080 | 8.000 | 8.000 | 8.000 | 696,887 |
| 2023-10-16 | 8.100 | 8.100 | 8.010 | 8.050 | 8.050 | 778,880 |
| 2023-10-13 | 8.170 | 8.200 | 8.110 | 8.130 | 8.130 | 475,697 |
| 2023-10-12 | 8.020 | 8.280 | 8.020 | 8.220 | 8.220 | 1,579,033 |
| 2023-10-11 | 8.080 | 8.100 | 7.990 | 8.030 | 8.030 | 817,728 |
| 2023-10-06 | 8.060 | 8.080 | 8.020 | 8.080 | 8.080 | 614,010 |
| 2023-10-05 | 8.030 | 8.070 | 8.020 | 8.060 | 8.060 | 560,184 |
| 2023-10-04 | 8.100 | 8.110 | 7.990 | 8.030 | 8.030 | 1,224,067 |
| 2023-10-03 | 8.150 | 8.170 | 8.120 | 8.130 | 8.130 | 385,282 |
| 2023-10-02 | 8.170 | 8.190 | 8.150 | 8.150 | 8.150 | 584,077 |
| 2023-09-28 | 8.140 | 8.190 | 8.140 | 8.160 | 8.160 | 291,285 |
| 2023-09-27 | 8.190 | 8.220 | 8.130 | 8.130 | 8.130 | 478,275 |
| 2023-09-26 | 8.210 | 8.230 | 8.100 | 8.210 | 8.210 | 992,642 |
| 2023-09-25 | 8.250 | 8.280 | 8.200 | 8.210 | 8.210 | 517,631 |
| 2023-09-22 | 8.250 | 8.300 | 8.170 | 8.250 | 8.250 | 694,343 |
| 2023-09-21 | 8.390 | 8.400 | 8.280 | 8.290 | 8.290 | 1,568,413 |
| 2023-09-20 | 8.500 | 8.510 | 8.420 | 8.430 | 8.430 | 816,770 |
| 2023-09-19 | 8.500 | 8.580 | 8.450 | 8.500 | 8.500 | 716,340 |
| 2023-09-18 | 8.460 | 8.510 | 8.430 | 8.480 | 8.480 | 585,349 |
| 2023-09-15 | 8.500 | 8.530 | 8.470 | 8.470 | 8.470 | 617,451 |
| 2023-09-14 | 8.490 | 8.520 | 8.440 | 8.470 | 8.470 | 527,548 |
| 2023-09-13 | 8.470 | 8.510 | 8.430 | 8.450 | 8.450 | 490,372 |
| 2023-09-12 | 8.440 | 8.500 | 8.420 | 8.470 | 8.470 | 530,806 |
| 2023-09-11 | 8.510 | 8.550 | 8.460 | 8.460 | 8.460 | 853,948 |
| 2023-09-08 | 8.470 | 8.550 | 8.470 | 8.510 | 8.510 | 817,551 |
| 2023-09-07 | 8.530 | 8.550 | 8.450 | 8.460 | 8.460 | 623,087 |
| 2023-09-06 | 8.640 | 8.640 | 8.530 | 8.540 | 8.540 | 1,213,421 |
| 2023-09-05 | 8.470 | 8.660 | 8.470 | 8.650 | 8.650 | 1,092,855 |
| 2023-09-04 | 8.520 | 8.550 | 8.460 | 8.500 | 8.500 | 576,979 |
| 2023-09-01 | 8.450 | 8.560 | 8.450 | 8.530 | 8.530 | 747,981 |
| 2023-08-31 | 8.470 | 8.470 | 8.430 | 8.450 | 8.450 | 422,879 |
| 2023-08-30 | 8.330 | 8.430 | 8.330 | 8.420 | 8.420 | 503,550 |
| 2023-08-29 | 8.320 | 8.340 | 8.300 | 8.330 | 8.330 | 447,206 |
| 2023-08-28 | 8.420 | 8.420 | 8.320 | 8.320 | 8.320 | 1,120,115 |
| 2023-08-25 | 8.380 | 8.480 | 8.350 | 8.420 | 8.420 | 663,605 |
| 2023-08-24 | 8.400 | 8.470 | 8.370 | 8.380 | 8.380 | 859,627 |
| 2023-08-23 | 8.350 | 8.460 | 8.350 | 8.390 | 8.390 | 819,600 |
| 2023-08-22 | 8.490 | 8.510 | 8.380 | 8.390 | 8.390 | 994,626 |
| 2023-08-21 | 8.500 | 8.510 | 8.460 | 8.470 | 8.470 | 861,580 |
| 2023-08-18 | 8.520 | 8.610 | 8.510 | 8.530 | 8.530 | 933,272 |
| 2023-08-17 | 8.540 | 8.580 | 8.450 | 8.580 | 8.580 | 681,917 |
| 2023-08-16 | 8.590 | 8.590 | 8.480 | 8.510 | 8.510 | 1,032,779 |
| 2023-08-15 | 8.510 | 8.670 | 8.500 | 8.590 | 8.590 | 1,004,657 |
| 2023-08-14 | 8.590 | 8.680 | 8.500 | 8.500 | 8.500 | 1,135,290 |
| 2023-08-11 | 8.680 | 8.690 | 8.530 | 8.560 | 8.560 | 2,274,802 |
| 2023-08-10 | 8.900 | 8.900 | 8.670 | 8.680 | 8.680 | 1,602,263 |
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.