Ritek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	10.400	10.400	10.200	10.300	10.300	1,720,512
2025-07-29	10.450	10.550	10.300	10.300	10.300	2,185,918
2025-07-28	10.250	10.500	10.150	10.350	10.350	1,844,899
2025-07-25	10.300	10.350	10.250	10.250	10.250	1,109,722
2025-07-24	10.300	10.550	10.150	10.350	10.350	2,432,549
2025-07-23	10.200	10.350	10.150	10.300	10.300	1,513,837
2025-07-22	10.500	10.500	10.100	10.100	10.100	2,575,165
2025-07-21	10.550	10.700	10.500	10.500	10.500	1,352,683
2025-07-18	10.800	10.800	10.500	10.600	10.600	2,495,836
2025-07-17	10.650	10.900	10.650	10.800	10.800	2,439,574
2025-07-16	10.750	10.800	10.500	10.750	10.750	2,902,770
2025-07-15	11.000	11.100	10.650	10.700	10.700	7,938,596
2025-07-14	11.350	12.000	11.050	11.200	11.200	18,270,191
2025-07-11	10.200	11.000	10.200	11.000	11.000	8,443,626
2025-07-10	10.050	10.150	9.950	10.000	10.000	1,895,180
2025-07-09	10.000	10.500	9.970	10.100	10.100	1,801,648
2025-07-08	10.150	10.200	9.920	9.970	9.970	2,242,300
2025-07-07	10.350	10.400	10.150	10.150	10.150	993,838
2025-07-04	10.450	10.550	10.250	10.300	10.300	1,159,911
2025-07-03	10.400	10.650	10.350	10.450	10.450	2,857,114
2025-07-02	10.200	10.400	10.200	10.350	10.350	1,321,579
2025-07-01	10.050	10.300	10.050	10.150	10.150	872,769
2025-06-30	10.350	10.350	10.050	10.050	10.050	1,060,351
2025-06-27	10.400	10.450	10.200	10.350	10.350	1,444,528
2025-06-26	10.250	10.500	10.150	10.300	10.300	3,177,139
2025-06-25	10.250	10.300	10.050	10.200	10.200	1,338,585
2025-06-24	9.980	10.150	9.980	10.100	10.100	1,208,893
2025-06-23	9.800	9.980	9.510	9.930	9.930	1,692,950
2025-06-20	10.050	10.100	9.890	9.940	9.940	1,320,041
2025-06-19	10.150	10.200	10.000	10.050	10.050	1,249,325
2025-06-18	10.100	10.250	10.050	10.150	10.150	1,371,252
2025-06-17	10.050	10.250	10.000	10.100	10.100	1,242,115
2025-06-16	10.000	10.150	9.840	10.050	10.050	1,142,059
2025-06-13	10.050	10.100	9.950	10.000	10.000	1,785,941
2025-06-12	10.100	10.200	10.050	10.100	10.100	1,128,971
2025-06-11	10.400	10.400	10.100	10.250	10.250	1,661,277
2025-06-10	9.960	10.400	9.960	10.300	10.300	3,306,088
2025-06-09	9.890	10.400	9.890	9.940	9.940	3,115,779
2025-06-06	9.860	9.940	9.840	9.870	9.870	803,216
2025-06-05	9.910	10.050	9.820	9.860	9.860	1,387,161
2025-06-04	9.650	10.000	9.650	9.910	9.910	2,600,502
2025-06-03	9.800	9.820	9.650	9.650	9.650	1,284,368
2025-06-02	9.920	9.930	9.700	9.720	9.720	2,723,450
2025-05-29	10.050	10.100	9.910	9.980	9.980	1,681,331
2025-05-28	10.100	10.200	9.980	10.000	10.000	1,546,482
2025-05-27	10.200	10.300	10.000	10.050	10.050	1,948,883
2025-05-26	10.350	10.350	10.100	10.150	10.150	1,668,710
2025-05-23	10.400	10.500	10.300	10.300	10.300	1,522,706
2025-05-22	10.600	10.600	10.350	10.350	10.350	1,928,826
2025-05-21	10.550	10.750	10.350	10.650	10.650	2,443,192
2025-05-20	10.650	10.650	10.350	10.400	10.400	1,988,959
2025-05-19	10.500	10.800	10.500	10.550	10.550	2,444,616
2025-05-16	10.650	10.700	10.500	10.500	10.500	2,174,234
2025-05-15	10.700	10.700	10.550	10.600	10.600	1,588,382
2025-05-14	10.850	10.900	10.450	10.700	10.700	4,668,674
2025-05-13	11.050	11.050	10.700	10.850	10.850	2,984,290
2025-05-12	10.600	10.800	10.500	10.800	10.800	3,279,803
2025-05-09	10.500	10.550	10.250	10.400	10.400	2,348,922
2025-05-08	10.450	10.600	10.450	10.500	10.500	1,405,215
2025-05-07	10.650	10.650	10.350	10.350	10.350	2,196,629

← NewerPage 6 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.