Ritek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 14.550 | 14.550 | 14.200 | 14.200 | 14.200 | 3,324,028 |
| 2024-11-01 | 14.250 | 14.450 | 14.100 | 14.450 | 14.450 | 6,014,939 |
| 2024-10-30 | 14.600 | 14.750 | 14.350 | 14.350 | 14.350 | 6,822,626 |
| 2024-10-29 | 14.850 | 15.000 | 14.400 | 14.600 | 14.600 | 7,828,634 |
| 2024-10-28 | 15.100 | 15.100 | 14.700 | 14.850 | 14.850 | 8,230,513 |
| 2024-10-25 | 15.050 | 15.200 | 15.000 | 15.050 | 15.050 | 4,879,699 |
| 2024-10-24 | 15.300 | 15.350 | 15.000 | 15.050 | 15.050 | 6,322,828 |
| 2024-10-23 | 15.200 | 15.800 | 15.150 | 15.300 | 15.300 | 6,954,900 |
| 2024-10-22 | 15.350 | 15.400 | 15.150 | 15.200 | 15.200 | 5,131,496 |
| 2024-10-21 | 15.350 | 15.600 | 15.250 | 15.350 | 15.350 | 5,659,761 |
| 2024-10-18 | 15.700 | 15.800 | 15.200 | 15.250 | 15.250 | 6,781,864 |
| 2024-10-17 | 15.650 | 15.800 | 15.550 | 15.600 | 15.600 | 6,041,068 |
| 2024-10-16 | 15.100 | 16.000 | 15.100 | 15.550 | 15.550 | 12,933,359 |
| 2024-10-15 | 15.400 | 15.600 | 15.200 | 15.200 | 15.200 | 5,306,398 |
| 2024-10-14 | 15.400 | 15.550 | 15.100 | 15.250 | 15.250 | 7,977,701 |
| 2024-10-11 | 15.350 | 15.900 | 15.350 | 15.450 | 15.450 | 8,462,337 |
| 2024-10-09 | 15.900 | 16.100 | 15.400 | 15.450 | 15.450 | 8,042,083 |
| 2024-10-08 | 16.100 | 16.200 | 15.700 | 15.850 | 15.850 | 8,290,351 |
| 2024-10-07 | 16.250 | 16.700 | 16.000 | 16.250 | 16.250 | 13,081,948 |
| 2024-10-04 | 16.050 | 16.600 | 15.750 | 16.000 | 16.000 | 16,827,600 |
| 2024-10-01 | 16.100 | 16.200 | 15.900 | 15.950 | 15.950 | 7,164,992 |
| 2024-09-30 | 16.050 | 16.450 | 15.900 | 16.050 | 16.050 | 13,208,371 |
| 2024-09-27 | 16.400 | 16.550 | 16.150 | 16.150 | 16.150 | 9,972,842 |
| 2024-09-26 | 16.500 | 16.950 | 16.250 | 16.300 | 16.300 | 15,439,246 |
| 2024-09-25 | 16.650 | 16.850 | 16.350 | 16.400 | 16.400 | 11,670,233 |
| 2024-09-24 | 16.950 | 17.050 | 16.250 | 16.650 | 16.650 | 30,349,528 |
| 2024-09-23 | 16.150 | 17.050 | 16.150 | 17.000 | 17.000 | 34,911,802 |
| 2024-09-20 | 16.650 | 16.900 | 16.000 | 16.100 | 16.100 | 21,982,303 |
| 2024-09-19 | 16.800 | 17.100 | 16.400 | 16.500 | 16.500 | 26,723,767 |
| 2024-09-18 | 16.350 | 17.350 | 16.300 | 16.450 | 16.450 | 45,381,291 |
| 2024-09-16 | 16.750 | 17.350 | 16.200 | 16.200 | 16.200 | 77,540,204 |
| 2024-09-13 | 14.700 | 16.000 | 14.650 | 16.000 | 16.000 | 15,823,919 |
| 2024-09-12 | 14.800 | 14.900 | 14.500 | 14.550 | 14.550 | 11,862,666 |
| 2024-09-11 | 14.950 | 15.000 | 14.550 | 14.550 | 14.550 | 13,438,814 |
| 2024-09-10 | 15.600 | 15.650 | 14.650 | 14.850 | 14.850 | 18,081,824 |
| 2024-09-09 | 15.200 | 15.400 | 14.900 | 15.300 | 15.300 | 10,694,035 |
| 2024-09-06 | 15.700 | 15.900 | 15.450 | 15.450 | 15.450 | 10,276,852 |
| 2024-09-05 | 16.100 | 16.400 | 15.600 | 15.600 | 15.600 | 16,094,602 |
| 2024-09-04 | 15.400 | 16.150 | 15.200 | 15.800 | 15.800 | 18,904,415 |
| 2024-09-03 | 16.700 | 17.050 | 16.450 | 16.450 | 16.450 | 17,293,359 |
| 2024-09-02 | 16.550 | 17.550 | 16.250 | 16.650 | 16.650 | 40,555,738 |
| 2024-08-30 | 17.250 | 17.400 | 16.700 | 16.700 | 16.700 | 16,067,553 |
| 2024-08-29 | 17.400 | 17.550 | 17.150 | 17.150 | 17.150 | 14,740,391 |
| 2024-08-28 | 17.400 | 17.700 | 17.100 | 17.400 | 17.400 | 25,474,213 |
| 2024-08-27 | 17.450 | 17.450 | 16.900 | 17.400 | 17.400 | 27,603,577 |
| 2024-08-26 | 17.550 | 18.100 | 17.100 | 17.450 | 17.450 | 50,021,084 |
| 2024-08-23 | 16.800 | 18.400 | 16.650 | 17.400 | 17.400 | 112,830,356 |
| 2024-08-22 | 19.900 | 19.900 | 16.900 | 17.000 | 17.000 | 238,910,471 |
| 2024-08-21 | 17.650 | 18.500 | 17.200 | 18.500 | 18.500 | 82,206,724 |
| 2024-08-20 | 15.600 | 16.850 | 15.250 | 16.850 | 16.850 | 38,541,534 |
| 2024-08-19 | 15.300 | 15.650 | 15.100 | 15.350 | 15.350 | 16,031,302 |
| 2024-08-16 | 15.550 | 15.750 | 15.250 | 15.250 | 15.250 | 15,546,916 |
| 2024-08-15 | 15.350 | 15.700 | 15.250 | 15.300 | 15.300 | 17,282,077 |
| 2024-08-14 | 15.650 | 15.900 | 15.100 | 15.450 | 15.450 | 21,046,126 |
| 2024-08-13 | 15.450 | 15.550 | 14.900 | 15.350 | 15.350 | 14,457,628 |
| 2024-08-12 | 15.550 | 15.950 | 15.150 | 15.250 | 15.250 | 19,565,640 |
| 2024-08-09 | 16.400 | 16.750 | 15.300 | 15.300 | 15.300 | 40,980,834 |
| 2024-08-08 | 16.150 | 16.550 | 15.100 | 15.600 | 15.600 | 52,160,535 |
| 2024-08-07 | 14.850 | 15.600 | 14.350 | 15.600 | 15.600 | 20,963,876 |
| 2024-08-06 | 14.800 | 15.950 | 13.950 | 14.200 | 14.200 | 47,375,246 |
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.