Ritek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 15.450 | 15.900 | 15.000 | 15.000 | 15.000 | 14,580,466 |
| 2026-01-20 | 16.050 | 16.300 | 15.650 | 15.650 | 15.650 | 13,423,703 |
| 2026-01-19 | 16.200 | 16.400 | 15.600 | 16.000 | 16.000 | 20,649,314 |
| 2026-01-16 | 15.600 | 16.200 | 15.300 | 16.200 | 16.200 | 22,497,905 |
| 2026-01-15 | 16.700 | 17.100 | 15.750 | 16.000 | 16.000 | 37,706,252 |
| 2026-01-14 | 14.900 | 16.300 | 14.850 | 16.300 | 16.300 | 36,940,086 |
| 2026-01-13 | 15.200 | 15.250 | 14.700 | 14.850 | 14.850 | 12,938,618 |
| 2026-01-12 | 15.200 | 15.500 | 14.600 | 15.250 | 15.250 | 19,223,595 |
| 2026-01-09 | 14.800 | 15.950 | 14.500 | 15.550 | 15.550 | 21,212,246 |
| 2026-01-08 | 16.850 | 16.850 | 14.850 | 15.000 | 15.000 | 39,750,484 |
| 2026-01-07 | 15.000 | 16.150 | 15.000 | 16.150 | 16.150 | 23,787,290 |
| 2026-01-06 | 13.400 | 14.700 | 12.400 | 14.700 | 14.700 | 19,598,031 |
| 2026-01-05 | 14.600 | 14.600 | 13.400 | 13.400 | 13.400 | 22,505,061 |
| 2026-01-02 | 15.500 | 15.800 | 14.800 | 14.850 | 14.850 | 16,083,451 |
| 2025-12-31 | 15.300 | 15.350 | 14.950 | 15.300 | 15.300 | 6,267,741 |
| 2025-12-30 | 14.650 | 15.050 | 14.650 | 14.950 | 14.950 | 4,014,025 |
| 2025-12-29 | 15.000 | 15.450 | 14.800 | 15.050 | 15.050 | 6,267,208 |
| 2025-12-26 | 15.000 | 15.050 | 14.600 | 15.000 | 15.000 | 4,720,278 |
| 2025-12-24 | 15.000 | 15.000 | 14.450 | 14.600 | 14.600 | 5,372,676 |
| 2025-12-23 | 15.000 | 15.550 | 15.000 | 15.000 | 15.000 | 6,901,358 |
| 2025-12-22 | 14.250 | 15.000 | 14.050 | 15.000 | 15.000 | 7,538,222 |
| 2025-12-19 | 13.700 | 14.150 | 13.650 | 14.000 | 14.000 | 7,233,740 |
| 2025-12-18 | 13.900 | 14.450 | 13.200 | 14.000 | 14.000 | 13,663,486 |
| 2025-12-17 | 15.100 | 15.100 | 14.600 | 14.600 | 14.600 | 13,454,904 |
| 2025-12-16 | 15.900 | 16.900 | 15.450 | 16.200 | 16.200 | 63,893,398 |
| 2025-12-15 | 14.600 | 15.450 | 14.400 | 15.450 | 15.450 | 41,652,328 |
| 2025-12-12 | 13.400 | 14.050 | 13.200 | 14.050 | 14.050 | 26,929,819 |
| 2025-12-11 | 12.200 | 12.800 | 11.800 | 12.800 | 12.800 | 28,831,071 |
| 2025-12-10 | 10.950 | 11.650 | 10.950 | 11.650 | 11.650 | 14,095,729 |
| 2025-12-09 | 10.900 | 11.000 | 10.600 | 10.600 | 10.600 | 3,432,998 |
| 2025-12-08 | 10.850 | 11.250 | 10.400 | 10.900 | 10.900 | 9,267,279 |
| 2025-12-05 | 11.350 | 11.450 | 10.650 | 10.850 | 10.850 | 21,261,742 |
| 2025-12-04 | 10.800 | 10.850 | 10.500 | 10.850 | 10.850 | 14,768,443 |
| 2025-12-03 | 9.450 | 9.900 | 9.450 | 9.900 | 9.900 | 3,497,935 |
| 2025-12-02 | 8.900 | 9.030 | 8.900 | 9.000 | 9.000 | 953,508 |
| 2025-12-01 | 8.910 | 9.030 | 8.870 | 8.930 | 8.930 | 1,134,114 |
| 2025-11-28 | 8.880 | 8.990 | 8.860 | 8.900 | 8.900 | 980,021 |
| 2025-11-27 | 8.840 | 8.990 | 8.810 | 8.880 | 8.880 | 787,442 |
| 2025-11-26 | 8.810 | 8.950 | 8.810 | 8.830 | 8.830 | 1,112,545 |
| 2025-11-25 | 8.740 | 8.880 | 8.740 | 8.800 | 8.800 | 1,533,555 |
| 2025-11-24 | 8.860 | 8.890 | 8.700 | 8.720 | 8.720 | 1,891,253 |
| 2025-11-21 | 8.860 | 8.890 | 8.680 | 8.850 | 8.850 | 1,998,996 |
| 2025-11-20 | 8.900 | 9.080 | 8.860 | 8.900 | 8.900 | 1,559,749 |
| 2025-11-19 | 8.930 | 9.140 | 8.890 | 8.890 | 8.890 | 1,161,759 |
| 2025-11-18 | 9.030 | 9.200 | 8.880 | 8.930 | 8.930 | 2,617,723 |
| 2025-11-17 | 9.200 | 9.210 | 9.060 | 9.060 | 9.060 | 2,140,219 |
| 2025-11-14 | 9.360 | 9.360 | 9.200 | 9.250 | 9.250 | 2,591,943 |
| 2025-11-13 | 9.600 | 9.600 | 9.360 | 9.420 | 9.420 | 2,725,628 |
| 2025-11-12 | 9.440 | 9.650 | 9.410 | 9.600 | 9.600 | 2,123,963 |
| 2025-11-11 | 9.700 | 9.710 | 9.460 | 9.460 | 9.460 | 2,433,072 |
| 2025-11-10 | 9.780 | 9.780 | 9.600 | 9.700 | 9.700 | 1,009,249 |
| 2025-11-07 | 9.620 | 9.800 | 9.600 | 9.660 | 9.660 | 1,495,028 |
| 2025-11-06 | 9.500 | 9.830 | 9.430 | 9.780 | 9.780 | 1,712,645 |
| 2025-11-05 | 9.560 | 9.560 | 9.360 | 9.420 | 9.420 | 2,028,398 |
| 2025-11-04 | 9.940 | 9.940 | 9.570 | 9.600 | 9.600 | 3,110,691 |
| 2025-11-03 | 9.970 | 9.970 | 9.820 | 9.840 | 9.840 | 2,105,718 |
| 2025-10-31 | 9.960 | 10.350 | 9.950 | 9.970 | 9.970 | 3,730,336 |
| 2025-10-30 | 10.000 | 10.050 | 9.940 | 9.940 | 9.940 | 1,412,269 |
| 2025-10-29 | 10.000 | 10.050 | 9.940 | 9.950 | 9.950 | 1,878,754 |
| 2025-10-28 | 9.980 | 10.050 | 9.940 | 9.990 | 9.990 | 1,472,269 |
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.