Ritek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	10.650	10.650	10.350	10.350	10.350	2,196,629
2025-05-06	10.700	10.900	10.500	10.550	10.550	2,452,592
2025-05-05	11.300	11.350	10.600	10.700	10.700	8,128,243
2025-05-02	10.750	11.600	10.650	11.000	11.000	20,406,458
2025-04-30	10.650	10.950	10.600	10.650	10.650	2,350,771
2025-04-29	10.450	10.650	10.400	10.650	10.650	1,954,210
2025-04-28	10.300	10.450	10.300	10.450	10.450	1,196,120
2025-04-25	10.400	10.450	10.250	10.250	10.250	1,574,960
2025-04-24	10.350	10.400	10.150	10.350	10.350	1,432,483
2025-04-23	10.500	10.850	10.350	10.350	10.350	3,461,729
2025-04-22	10.050	10.350	9.900	10.350	10.350	2,643,821
2025-04-21	10.450	10.450	10.050	10.050	10.050	1,488,297
2025-04-18	10.250	10.350	10.200	10.350	10.350	1,288,077
2025-04-17	10.100	10.350	10.000	10.200	10.200	2,309,568
2025-04-16	10.750	10.750	10.300	10.300	10.300	2,823,997
2025-04-15	10.500	10.700	10.150	10.700	10.700	2,627,898
2025-04-14	10.100	10.350	9.800	10.050	10.050	4,664,776
2025-04-11	9.430	9.780	8.910	9.770	9.770	5,178,329
2025-04-10	9.430	9.430	9.430	9.430	9.430	1,405,792
2025-04-09	9.110	9.290	8.510	8.580	8.580	11,583,774
2025-04-08	9.450	9.770	9.450	9.450	9.450	6,617,859
2025-04-07	10.500	10.500	10.500	10.500	10.500	382,165
2025-04-02	11.450	11.650	11.250	11.650	11.650	2,381,494
2025-04-01	11.350	11.500	11.250	11.400	11.400	1,944,572
2025-03-31	11.450	11.600	11.000	11.200	11.200	5,196,574
2025-03-28	12.100	12.100	11.750	11.850	11.850	3,888,034
2025-03-27	12.150	12.250	12.100	12.100	12.100	1,608,391
2025-03-26	12.050	12.300	12.050	12.150	12.150	1,909,246
2025-03-25	12.300	12.400	12.050	12.050	12.050	3,072,225
2025-03-24	12.500	12.550	12.250	12.250	12.250	2,399,157
2025-03-21	12.750	12.750	12.500	12.500	12.500	1,663,388
2025-03-20	12.700	12.900	12.650	12.700	12.700	2,145,649
2025-03-19	12.650	12.850	12.550	12.650	12.650	2,690,335
2025-03-18	12.600	12.750	12.550	12.600	12.600	2,118,924
2025-03-17	12.700	12.800	12.500	12.550	12.550	1,804,950
2025-03-14	12.600	12.750	12.500	12.700	12.700	2,105,265
2025-03-13	12.650	12.950	12.600	12.600	12.600	2,728,948
2025-03-12	12.800	12.800	12.600	12.600	12.600	1,894,381
2025-03-11	12.700	12.750	12.300	12.750	12.750	4,030,546
2025-03-10	12.800	13.150	12.800	12.850	12.850	2,459,366
2025-03-07	12.900	12.950	12.750	12.750	12.750	1,687,014
2025-03-06	13.050	13.050	12.900	12.900	12.900	1,598,110
2025-03-05	12.750	13.050	12.750	12.950	12.950	2,194,791
2025-03-04	12.750	12.850	12.500	12.750	12.750	3,609,118
2025-03-03	13.100	13.150	12.800	12.800	12.800	2,608,745
2025-02-27	13.400	13.500	13.100	13.100	13.100	2,869,023
2025-02-26	13.500	13.550	13.350	13.350	13.350	2,751,832
2025-02-25	13.550	14.000	13.400	13.500	13.500	4,019,986
2025-02-24	13.550	13.700	13.500	13.550	13.550	1,713,539
2025-02-21	13.750	13.800	13.600	13.600	13.600	2,247,644
2025-02-20	13.900	13.900	13.650	13.650	13.650	3,307,831
2025-02-19	13.750	13.900	13.700	13.800	13.800	2,883,557
2025-02-18	13.900	14.000	13.650	13.750	13.750	4,335,237
2025-02-17	14.200	14.350	13.950	14.100	14.100	6,024,013
2025-02-14	13.800	14.000	13.650	14.000	14.000	3,645,428
2025-02-13	13.400	13.850	13.400	13.750	13.750	4,880,756
2025-02-12	13.500	13.700	13.400	13.450	13.450	4,411,025
2025-02-11	13.750	13.800	13.400	13.400	13.400	3,416,376
2025-02-10	13.600	13.700	13.450	13.700	13.700	2,379,831
2025-02-07	13.700	13.700	13.450	13.600	13.600	2,304,507

← NewerPage 7 of 21 · 1,222 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.