Ritek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	12.550	12.750	12.500	12.600	12.600	1,566,127
2026-04-28	12.600	12.650	12.400	12.550	12.550	1,974,883
2026-04-27	12.850	12.850	12.350	12.600	12.600	3,712,315
2026-04-24	13.100	13.150	12.750	12.800	12.800	4,266,815
2026-04-23	13.850	13.850	12.700	13.100	13.100	6,602,423
2026-04-22	13.700	13.750	13.450	13.550	13.550	3,635,522
2026-04-21	13.600	13.800	13.550	13.700	13.700	3,844,627
2026-04-20	13.900	14.150	13.500	13.550	13.550	4,219,490
2026-04-17	14.200	14.500	13.700	13.750	13.750	6,372,139
2026-04-16	13.750	14.500	13.700	14.150	14.150	10,244,665
2026-04-15	13.600	13.800	13.500	13.600	13.600	4,020,802
2026-04-14	13.400	13.700	13.300	13.500	13.500	4,774,680
2026-04-13	13.300	13.500	13.100	13.400	13.400	3,285,505
2026-04-10	13.150	13.700	12.950	13.300	13.300	4,442,508
2026-04-09	13.250	13.350	13.000	13.150	13.150	2,291,604
2026-04-08	13.000	13.350	13.000	13.250	13.250	2,987,965
2026-04-07	13.200	13.200	12.800	12.800	12.800	1,885,453
2026-04-02	13.100	13.400	12.950	12.950	12.950	2,355,077
2026-04-01	13.300	13.300	13.000	13.100	13.100	2,445,263
2026-03-31	12.800	13.400	12.700	12.750	12.750	4,486,123
2026-03-30	13.300	13.400	13.100	13.100	13.100	3,543,799
2026-03-27	13.650	13.800	13.450	13.650	13.650	3,944,316
2026-03-26	14.500	14.700	13.800	14.000	14.000	8,518,983
2026-03-25	13.750	14.400	13.450	13.900	13.900	6,846,947
2026-03-24	14.150	14.200	13.250	13.400	13.400	11,988,216
2026-03-23	15.800	15.800	14.250	14.250	14.250	31,318,997
2026-03-20	15.800	15.800	15.800	15.800	15.800	19,971,520
2026-03-19	13.100	14.400	12.950	14.400	14.400	9,409,230
2026-03-18	13.600	13.600	13.000	13.100	13.100	4,319,260
2026-03-17	12.950	13.450	12.900	13.400	13.400	5,145,759
2026-03-16	12.850	13.050	12.750	12.800	12.800	2,572,457
2026-03-13	12.800	13.100	12.750	12.900	12.900	2,573,555
2026-03-12	13.400	13.500	13.000	13.100	13.100	4,615,368
2026-03-11	12.850	13.800	12.850	13.550	13.550	7,018,599
2026-03-10	12.850	13.050	12.650	12.900	12.900	2,674,178
2026-03-09	12.600	12.750	12.350	12.600	12.600	4,667,167
2026-03-06	13.200	13.500	12.950	13.300	13.300	2,926,834
2026-03-05	13.100	13.300	12.850	13.150	13.150	4,531,830
2026-03-04	13.200	13.400	12.650	12.650	12.650	7,555,724
2026-03-03	14.250	14.550	13.600	13.650	13.650	9,163,400
2026-03-02	13.900	14.550	13.750	14.250	14.250	8,125,744
2026-02-26	14.450	14.800	14.200	14.550	14.550	15,518,273
2026-02-25	14.300	15.600	13.900	15.300	15.300	29,602,020
2026-02-24	13.900	14.300	13.800	14.200	14.200	7,123,521
2026-02-23	13.500	14.100	13.400	13.750	13.750	6,158,326
2026-02-11	13.100	13.300	13.000	13.250	13.250	3,137,620
2026-02-10	13.200	13.250	12.950	13.100	13.100	2,576,826
2026-02-09	13.450	13.500	13.050	13.100	13.100	3,015,117
2026-02-06	13.150	13.350	12.850	13.100	13.100	5,188,018
2026-02-05	14.150	14.300	13.450	13.500	13.500	13,368,589
2026-02-04	13.350	14.500	13.150	14.500	14.500	8,849,664
2026-02-03	13.900	13.900	13.100	13.200	13.200	5,188,943
2026-02-02	13.500	13.500	13.000	13.100	13.100	7,205,553
2026-01-30	13.800	14.050	13.550	13.600	13.600	5,857,822
2026-01-29	14.450	14.650	13.800	13.850	13.850	7,542,479
2026-01-28	14.400	14.450	14.100	14.150	14.150	5,217,918
2026-01-27	14.700	14.800	14.100	14.200	14.200	7,879,733
2026-01-26	14.700	15.000	14.450	14.600	14.600	6,024,458
2026-01-23	15.050	15.300	14.600	14.600	14.600	12,256,227
2026-01-22	15.500	15.500	15.000	15.000	15.000	9,737,054

← NewerPage 3 of 21 · 1,221 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.