Ritek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.550	10.550	10.350	10.400	10.400	1,182,567
2026-10-20	10.350	10.600	10.350	10.400	10.400	1,357,624
2026-10-19	10.700	10.700	10.300	10.400	10.400	2,517,040
2026-10-16	10.750	11.000	10.700	10.800	10.800	1,575,592
2026-10-15	10.900	10.950	10.700	10.700	10.700	2,832,607
2026-10-14	10.700	11.200	10.700	11.100	11.100	5,946,270
2026-10-13	10.700	10.900	10.500	10.600	10.600	2,282,346
2026-10-12	10.500	11.300	10.500	10.800	10.800	6,185,855
2026-10-08	10.300	10.400	10.250	10.350	10.350	1,007,561
2026-10-07	10.350	10.450	10.250	10.300	10.300	1,366,195
2026-10-06	10.350	10.400	10.250	10.300	10.300	1,525,295
2026-10-05	10.600	10.600	10.350	10.350	10.350	2,006,428
2026-10-02	10.450	10.550	10.350	10.500	10.500	1,119,342
2026-10-01	10.650	10.750	10.350	10.500	10.500	2,268,620
2026-09-30	10.450	10.900	10.400	10.700	10.700	5,414,751
2026-09-29	10.400	10.450	10.300	10.400	10.400	1,151,062
2026-09-24	10.350	10.450	10.250	10.350	10.350	936,753
2026-09-23	10.350	10.400	10.300	10.350	10.350	1,007,131
2026-09-22	10.550	10.550	10.350	10.350	10.350	1,263,389
2026-09-21	10.400	10.500	10.350	10.400	10.400	1,705,225
2026-09-18	10.500	10.500	10.300	10.350	10.350	1,665,022
2026-09-17	10.300	10.400	10.250	10.400	10.400	1,233,294
2026-09-16	10.100	10.250	10.100	10.200	10.200	1,384,947
2026-09-15	10.200	10.250	10.100	10.100	10.100	1,201,825
2026-09-14	10.350	10.400	10.100	10.200	10.200	1,250,811
2026-09-11	10.400	10.400	10.250	10.300	10.300	1,340,295
2026-09-10	10.700	10.700	10.400	10.500	10.500	1,646,606
2026-09-09	10.850	10.850	10.650	10.700	10.700	1,571,652
2026-09-08	10.750	10.850	10.600	10.650	10.650	1,758,575
2026-09-07	11.150	11.150	10.750	10.800	10.800	1,837,048
2026-09-04	11.050	11.050	10.800	10.950	10.950	1,135,279
2026-09-03	11.150	11.250	10.800	10.850	10.850	2,334,069
2026-09-02	11.200	11.200	11.050	11.100	11.100	946,419
2026-09-01	11.000	11.300	11.000	11.100	11.100	1,093,184
2026-08-31	11.100	11.150	10.900	11.100	11.100	1,415,862
2026-08-28	11.200	11.300	11.000	11.100	11.100	1,424,384
2026-08-27	11.150	11.400	11.100	11.200	11.200	1,643,614
2026-08-26	10.950	11.150	10.950	11.150	11.150	1,366,294
2026-08-25	10.950	10.950	10.700	10.850	10.850	1,746,273
2026-08-24	11.000	11.050	10.900	10.950	10.950	786,922
2026-08-21	11.150	11.150	11.000	11.000	11.000	931,823
2026-08-20	11.100	11.150	11.000	11.150	11.150	1,105,502
2026-08-19	11.200	11.200	10.950	11.000	11.000	1,862,917
2026-08-18	11.500	11.550	11.150	11.200	11.200	1,681,896
2026-08-17	11.400	11.750	11.200	11.600	11.600	2,893,990
2026-08-14	11.250	12.150	11.250	11.600	11.600	5,637,089
2026-08-13	11.200	11.200	11.000	11.100	11.100	1,359,846
2026-08-12	11.100	11.200	11.000	11.100	11.100	1,169,827
2026-08-11	11.150	11.150	10.850	11.050	11.050	1,371,828
2026-08-10	11.000	11.150	10.950	11.100	11.100	1,575,925
2026-08-07	10.850	11.000	10.850	10.950	10.950	952,654
2026-08-06	10.800	11.100	10.800	10.900	10.900	1,148,015
2026-08-05	10.900	11.150	10.850	10.900	10.900	1,871,111
2026-08-04	10.700	10.850	10.550	10.800	10.800	1,155,553
2026-08-03	10.400	10.700	10.350	10.700	10.700	1,052,871
2026-07-31	10.450	10.700	10.450	10.650	10.650	1,482,710
2026-07-30	10.100	10.350	9.850	10.100	10.100	2,092,051
2026-07-29	10.850	10.850	10.000	10.250	10.250	3,096,073
2026-07-28	11.000	11.000	10.650	10.650	10.650	1,705,250
2026-07-27	11.300	11.300	10.850	11.050	11.050	1,710,725

Page 1 of 3 · 127 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.