Ritek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.300	11.350	11.100	11.250	11.250	1,131,242
2026-07-23	11.550	11.700	11.300	11.300	11.300	1,409,141
2026-07-22	11.300	11.650	11.300	11.450	11.450	1,533,633
2026-07-21	11.150	11.500	11.150	11.350	11.350	1,622,398
2026-07-20	11.500	11.500	10.800	11.100	11.100	2,425,330
2026-07-17	11.750	11.750	11.250	11.250	11.250	3,978,437
2026-07-16	12.150	12.150	11.900	11.900	11.900	2,016,962
2026-07-15	11.950	12.250	11.950	12.150	12.150	2,126,537
2026-07-14	12.550	12.550	11.600	11.950	11.950	4,413,449
2026-07-13	12.850	12.850	12.300	12.350	12.350	4,491,141
2026-07-10	12.850	12.850	12.850	12.850	12.850	0
2026-07-09	12.850	13.000	12.750	12.850	12.850	2,112,949
2026-07-08	12.900	13.150	12.700	12.850	12.850	3,219,729
2026-07-07	13.450	13.500	12.850	12.900	12.900	3,643,938
2026-07-06	13.400	13.650	13.200	13.400	13.400	3,968,933
2026-07-03	13.000	13.450	13.000	13.300	13.300	3,102,116
2026-07-02	12.950	13.050	12.700	13.000	13.000	2,263,484
2026-07-01	13.350	13.350	12.800	12.800	12.800	3,633,028
2026-06-30	12.900	13.250	12.900	13.150	13.150	2,401,924
2026-06-29	12.850	13.150	12.850	12.850	12.850	2,341,251
2026-06-26	13.300	13.300	12.700	12.850	12.850	5,768,164
2026-06-25	13.600	13.700	13.300	13.400	13.400	3,195,778
2026-06-24	13.500	13.950	13.500	13.600	13.600	3,143,031
2026-06-23	14.150	14.250	13.550	13.600	13.600	4,344,208
2026-06-22	14.000	14.300	13.750	14.000	14.000	5,716,848
2026-06-18	13.650	13.950	13.550	13.850	13.850	4,928,447
2026-06-17	13.250	13.700	13.150	13.650	13.650	3,948,227
2026-06-16	13.850	13.900	13.200	13.250	13.250	4,094,196
2026-06-15	13.700	14.000	13.550	13.750	13.750	5,790,903
2026-06-12	13.300	13.550	13.300	13.300	13.300	3,803,722
2026-06-11	13.100	13.150	12.700	12.950	12.950	4,363,610
2026-06-10	13.400	13.750	13.000	13.050	13.050	5,660,254
2026-06-09	13.650	13.750	13.150	13.550	13.550	5,079,821
2026-06-08	12.700	13.450	12.700	13.300	13.300	7,097,654
2026-06-05	14.350	14.900	13.750	14.000	14.000	14,405,833
2026-06-04	16.000	16.100	14.800	14.900	14.900	27,540,638
2026-06-03	14.950	16.150	14.500	16.150	16.150	35,942,178
2026-06-02	14.450	15.000	13.850	14.700	14.700	12,302,573
2026-06-01	14.250	14.700	14.000	14.300	14.300	12,872,530
2026-05-29	14.000	14.150	13.850	14.000	14.000	7,947,071
2026-05-28	13.750	14.350	13.600	13.650	13.650	12,230,967
2026-05-27	13.500	14.200	13.250	13.850	13.850	10,528,654
2026-05-26	14.550	14.600	13.200	13.500	13.500	15,072,795
2026-05-25	13.200	14.300	13.000	14.300	14.300	17,390,906
2026-05-22	12.900	13.150	12.650	13.000	13.000	7,077,093
2026-05-21	12.200	12.700	12.200	12.650	12.650	5,171,372
2026-05-20	12.350	12.500	12.100	12.150	12.150	2,444,697
2026-05-19	12.550	12.600	12.200	12.300	12.300	2,352,051
2026-05-18	12.250	12.600	12.150	12.400	12.400	1,996,561
2026-05-15	12.700	12.850	12.300	12.350	12.350	3,797,996
2026-05-14	12.700	12.750	12.500	12.600	12.600	3,244,250
2026-05-13	13.000	13.000	12.500	12.600	12.600	5,922,311
2026-05-12	12.800	13.650	12.550	13.250	13.250	8,925,137
2026-05-11	12.500	12.750	12.450	12.600	12.600	2,922,139
2026-05-08	12.800	12.950	12.400	12.450	12.450	4,300,107
2026-05-07	12.500	13.200	12.350	12.800	12.800	4,910,195
2026-05-06	12.700	12.750	12.400	12.450	12.450	3,906,464
2026-05-05	12.450	12.700	12.400	12.600	12.600	2,328,580
2026-05-04	12.600	12.750	12.350	12.400	12.400	3,139,257
2026-04-30	12.700	12.750	12.350	12.450	12.450	2,903,078

← NewerPage 2 of 5 · 244 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.