Ritek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	9.910	10.050	9.840	9.990	9.990	1,812,967
2025-10-23	9.970	9.970	9.860	9.870	9.870	1,464,114
2025-10-22	9.890	10.100	9.880	9.970	9.970	1,323,140
2025-10-21	9.890	9.990	9.890	9.890	9.890	1,275,825
2025-10-20	9.970	10.000	9.840	9.890	9.890	1,427,817
2025-10-17	10.000	10.100	9.920	9.920	9.920	1,750,211
2025-10-16	9.890	10.100	9.890	10.050	10.050	1,663,802
2025-10-15	9.850	9.990	9.810	9.810	9.810	1,760,003
2025-10-14	10.050	10.150	9.790	9.800	9.800	3,556,259
2025-10-13	9.980	10.100	9.790	10.000	10.000	2,502,073
2025-10-09	10.300	10.300	10.100	10.150	10.150	1,355,789
2025-10-08	10.200	10.200	10.100	10.200	10.200	1,015,076
2025-10-07	10.150	10.250	10.000	10.250	10.250	1,400,776
2025-10-03	10.200	10.250	10.100	10.100	10.100	1,801,113
2025-10-02	10.350	10.400	10.200	10.200	10.200	2,031,087
2025-10-01	10.300	10.400	10.200	10.300	10.300	1,854,378
2025-09-30	10.400	10.400	10.250	10.300	10.300	1,411,271
2025-09-29	10.350	10.350	10.350	10.350	10.350	0
2025-09-26	10.700	10.700	10.250	10.350	10.350	3,338,072
2025-09-25	10.650	11.000	10.550	10.700	10.700	2,548,051
2025-09-24	10.600	10.800	10.500	10.600	10.600	1,453,003
2025-09-23	10.650	10.650	10.500	10.550	10.550	1,203,452
2025-09-22	10.750	10.800	10.600	10.650	10.650	1,283,666
2025-09-19	10.700	10.700	10.500	10.700	10.700	2,101,237
2025-09-18	10.400	10.800	10.350	10.700	10.700	3,485,361
2025-09-17	10.400	10.600	10.350	10.400	10.400	1,576,183
2025-09-16	10.350	10.400	10.200	10.350	10.350	2,336,813
2025-09-15	10.500	10.500	10.250	10.300	10.300	1,240,275
2025-09-12	10.500	10.600	10.400	10.450	10.450	1,992,978
2025-09-11	10.700	10.900	10.350	10.400	10.400	7,042,407
2025-09-10	11.200	11.200	11.000	11.150	11.150	2,041,165
2025-09-09	11.250	11.350	11.100	11.150	11.150	2,877,731
2025-09-08	11.700	11.700	11.200	11.350	11.350	3,398,310
2025-09-05	11.200	11.750	11.150	11.650	11.650	7,766,114
2025-09-04	10.950	11.200	10.900	11.150	11.150	2,758,954
2025-09-03	10.850	10.950	10.750	10.850	10.850	1,071,484
2025-09-02	11.050	11.300	10.750	10.850	10.850	2,376,524
2025-09-01	11.000	11.050	10.750	11.000	11.000	2,342,243
2025-08-29	11.200	11.250	10.900	10.900	10.900	2,027,092
2025-08-28	11.000	11.150	10.900	11.100	11.100	2,192,029
2025-08-27	10.850	11.250	10.850	11.000	11.000	2,792,300
2025-08-26	10.850	10.950	10.750	10.850	10.850	1,124,376
2025-08-25	11.000	11.050	10.800	10.900	10.900	2,041,941
2025-08-22	11.000	11.100	10.850	10.900	10.900	1,457,637
2025-08-21	10.500	11.200	10.500	10.950	10.950	3,116,592
2025-08-20	10.900	11.000	10.600	10.600	10.600	3,067,179
2025-08-19	11.200	11.250	10.950	11.000	11.000	3,135,907
2025-08-18	11.250	11.350	11.100	11.200	11.200	3,436,577
2025-08-15	11.000	11.250	11.000	11.150	11.150	3,951,305
2025-08-14	11.500	11.500	10.950	11.150	11.150	9,232,457
2025-08-13	12.150	12.500	11.700	11.850	11.850	9,791,294
2025-08-12	12.750	12.800	11.900	12.150	12.150	17,600,313
2025-08-11	11.350	12.200	11.350	12.200	12.200	9,976,149
2025-08-08	11.200	11.550	11.000	11.100	11.100	4,185,220
2025-08-07	10.950	11.150	10.800	11.150	11.150	2,927,546
2025-08-06	10.750	11.150	10.750	10.950	10.950	3,387,952
2025-08-05	10.750	10.950	10.700	10.900	10.900	4,190,964
2025-08-04	10.200	10.750	10.100	10.600	10.600	4,389,664
2025-08-01	10.200	10.200	10.200	10.200	10.200	0
2025-07-31	10.300	10.400	10.150	10.200	10.200	1,832,333

← NewerPage 5 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.