Ritek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 13.400 | 13.650 | 13.400 | 13.550 | 13.550 | 3,707,265 |
| 2025-02-05 | 13.150 | 13.450 | 13.150 | 13.350 | 13.350 | 2,790,163 |
| 2025-02-04 | 13.200 | 13.300 | 12.950 | 13.000 | 13.000 | 2,023,202 |
| 2025-02-03 | 13.300 | 13.300 | 12.750 | 13.150 | 13.150 | 4,315,232 |
| 2025-01-22 | 13.350 | 13.500 | 13.200 | 13.400 | 13.400 | 2,981,629 |
| 2025-01-21 | 13.350 | 13.350 | 13.200 | 13.350 | 13.350 | 2,165,390 |
| 2025-01-20 | 13.000 | 13.550 | 13.000 | 13.350 | 13.350 | 5,607,240 |
| 2025-01-17 | 13.000 | 13.050 | 12.900 | 13.000 | 13.000 | 2,272,968 |
| 2025-01-16 | 13.000 | 13.200 | 12.900 | 12.950 | 12.950 | 2,487,615 |
| 2025-01-15 | 13.200 | 13.300 | 12.850 | 12.950 | 12.950 | 3,636,348 |
| 2025-01-14 | 12.750 | 13.100 | 12.650 | 13.100 | 13.100 | 3,780,374 |
| 2025-01-13 | 13.300 | 13.300 | 12.650 | 12.750 | 12.750 | 5,131,544 |
| 2025-01-10 | 13.300 | 13.600 | 13.250 | 13.350 | 13.350 | 3,679,894 |
| 2025-01-09 | 13.800 | 13.800 | 13.250 | 13.250 | 13.250 | 5,292,941 |
| 2025-01-08 | 13.850 | 13.950 | 13.750 | 13.800 | 13.800 | 1,972,913 |
| 2025-01-07 | 14.200 | 14.300 | 13.850 | 13.850 | 13.850 | 3,372,906 |
| 2025-01-06 | 13.700 | 14.200 | 13.700 | 13.900 | 13.900 | 4,014,308 |
| 2025-01-03 | 13.750 | 13.900 | 13.650 | 13.650 | 13.650 | 1,807,000 |
| 2025-01-02 | 13.950 | 14.000 | 13.700 | 13.700 | 13.700 | 2,736,292 |
| 2024-12-31 | 13.900 | 13.950 | 13.700 | 13.900 | 13.900 | 2,587,776 |
| 2024-12-30 | 14.050 | 14.100 | 13.900 | 13.900 | 13.900 | 1,601,556 |
| 2024-12-27 | 14.150 | 14.150 | 14.000 | 14.000 | 14.000 | 2,363,329 |
| 2024-12-26 | 14.250 | 14.350 | 14.050 | 14.050 | 14.050 | 3,571,612 |
| 2024-12-25 | 14.200 | 14.400 | 14.100 | 14.100 | 14.100 | 2,861,197 |
| 2024-12-24 | 14.300 | 14.700 | 14.150 | 14.150 | 14.150 | 5,071,817 |
| 2024-12-23 | 14.100 | 14.250 | 14.050 | 14.200 | 14.200 | 2,271,035 |
| 2024-12-20 | 14.050 | 14.300 | 14.000 | 14.000 | 14.000 | 4,122,086 |
| 2024-12-19 | 14.100 | 14.350 | 14.050 | 14.050 | 14.050 | 3,737,202 |
| 2024-12-18 | 14.250 | 14.600 | 14.100 | 14.200 | 14.200 | 6,341,693 |
| 2024-12-17 | 14.100 | 14.250 | 14.100 | 14.200 | 14.200 | 2,145,704 |
| 2024-12-16 | 14.200 | 14.400 | 14.050 | 14.050 | 14.050 | 3,544,958 |
| 2024-12-13 | 14.450 | 14.500 | 14.250 | 14.250 | 14.250 | 3,519,907 |
| 2024-12-12 | 14.750 | 14.950 | 14.500 | 14.500 | 14.500 | 3,996,765 |
| 2024-12-11 | 14.750 | 14.900 | 14.550 | 14.700 | 14.700 | 4,321,284 |
| 2024-12-10 | 14.750 | 15.000 | 14.700 | 14.750 | 14.750 | 3,479,043 |
| 2024-12-09 | 15.050 | 15.100 | 14.600 | 14.800 | 14.800 | 8,917,440 |
| 2024-12-06 | 15.400 | 15.500 | 15.100 | 15.150 | 15.150 | 4,520,930 |
| 2024-12-05 | 15.800 | 15.850 | 15.350 | 15.350 | 15.350 | 10,033,003 |
| 2024-12-04 | 15.150 | 16.150 | 15.100 | 15.800 | 15.800 | 20,013,294 |
| 2024-12-03 | 15.000 | 15.250 | 15.000 | 15.100 | 15.100 | 5,419,683 |
| 2024-12-02 | 15.150 | 15.200 | 15.000 | 15.000 | 15.000 | 5,551,167 |
| 2024-11-29 | 15.000 | 15.400 | 15.000 | 15.100 | 15.100 | 8,077,916 |
| 2024-11-28 | 15.550 | 15.650 | 15.000 | 15.100 | 15.100 | 12,013,018 |
| 2024-11-27 | 16.150 | 16.300 | 15.450 | 15.450 | 15.450 | 13,698,675 |
| 2024-11-26 | 16.100 | 16.700 | 16.000 | 16.100 | 16.100 | 34,867,037 |
| 2024-11-25 | 16.400 | 16.450 | 16.000 | 16.050 | 16.050 | 19,980,289 |
| 2024-11-22 | 16.500 | 16.700 | 15.900 | 16.350 | 16.350 | 37,142,110 |
| 2024-11-21 | 16.300 | 17.000 | 16.000 | 16.450 | 16.450 | 69,642,144 |
| 2024-11-20 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 90,223,878 |
| 2024-11-19 | 17.200 | 17.250 | 15.650 | 16.100 | 16.100 | 94,852,182 |
| 2024-11-18 | 15.600 | 16.850 | 15.500 | 16.850 | 16.850 | 68,542,869 |
| 2024-11-15 | 14.750 | 15.600 | 14.700 | 15.350 | 15.350 | 25,774,024 |
| 2024-11-14 | 14.800 | 15.150 | 14.600 | 14.950 | 14.950 | 28,686,871 |
| 2024-11-13 | 15.050 | 15.800 | 14.500 | 14.650 | 14.650 | 79,754,123 |
| 2024-11-12 | 13.700 | 14.950 | 13.700 | 14.950 | 14.950 | 41,115,573 |
| 2024-11-11 | 13.850 | 13.950 | 13.350 | 13.600 | 13.600 | 13,383,681 |
| 2024-11-08 | 14.350 | 14.400 | 14.000 | 14.000 | 14.000 | 4,616,299 |
| 2024-11-07 | 14.250 | 14.600 | 14.250 | 14.250 | 14.250 | 4,318,497 |
| 2024-11-06 | 14.350 | 14.500 | 14.150 | 14.200 | 14.200 | 4,042,278 |
| 2024-11-05 | 14.200 | 14.550 | 14.200 | 14.350 | 14.350 | 3,297,913 |
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.