Right Way Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	17.150	17.150	17.000	17.150	17.150	74,001
2023-08-08	17.450	17.450	16.950	17.100	17.100	191,878
2023-08-07	17.250	17.450	17.100	17.450	17.450	86,068
2023-08-04	17.250	17.250	17.100	17.250	17.250	95,307
2023-08-02	17.300	17.300	17.050	17.250	17.250	205,504
2023-08-01	17.500	17.500	17.350	17.350	17.350	72,415
2023-07-31	17.750	17.750	17.350	17.500	17.500	151,189
2023-07-28	17.550	17.550	17.300	17.450	17.450	129,355
2023-07-27	17.450	17.500	17.250	17.500	17.500	198,000
2023-07-26	17.000	17.600	17.000	17.450	17.450	359,860
2023-07-25	16.950	17.050	16.650	17.000	17.000	367,003
2023-07-24	17.450	17.450	16.900	16.950	16.950	334,813
2023-07-21	17.500	17.500	17.250	17.450	17.450	69,254
2023-07-20	17.500	17.600	17.350	17.500	17.500	109,000
2023-07-19	17.750	17.750	17.200	17.450	17.450	191,208
2023-07-18	17.550	17.550	17.250	17.250	17.250	253,979
2023-07-17	17.600	17.600	17.200	17.550	17.550	440,510
2023-07-14	18.000	18.000	17.600	17.650	17.650	600,269
2023-07-13	18.250	18.250	17.750	18.000	18.000	248,140
2023-07-12	18.550	18.550	18.250	18.250	18.250	132,117
2023-07-11	18.100	18.550	18.000	18.550	18.550	377,092
2023-07-10	17.950	18.100	17.950	18.000	18.000	120,432
2023-07-07	18.100	18.100	17.500	18.100	18.100	419,367
2023-07-06	18.350	18.350	17.950	18.050	18.050	385,067
2023-07-05	18.550	18.550	18.250	18.350	18.350	212,003
2023-07-04	18.600	18.700	18.450	18.600	18.600	268,063
2023-07-03	18.900	18.900	18.550	18.700	18.700	255,305
2023-06-30	18.750	18.750	18.700	18.750	18.750	179,346
2023-06-29	18.900	18.900	18.700	18.800	18.800	234,051
2023-06-28	18.950	19.000	18.750	19.000	19.000	116,000
2023-06-27	19.100	19.100	18.800	18.950	18.950	149,786
2023-06-26	19.100	19.100	18.900	19.050	19.050	161,533
2023-06-21	18.750	19.150	18.750	19.050	19.050	261,621
2023-06-20	18.950	18.950	18.700	18.750	18.750	343,099
2023-06-19	18.950	19.000	18.800	18.900	18.900	265,895
2023-06-16	19.150	19.300	18.800	19.000	19.000	554,260
2023-06-15	18.950	19.150	18.800	19.150	19.150	592,266
2023-06-14	18.900	19.000	18.900	19.000	19.000	219,164
2023-06-13	19.000	19.050	18.900	19.050	19.050	335,916
2023-06-12	19.500	19.500	18.950	19.050	19.050	343,600
2023-06-09	19.600	19.600	19.250	19.450	19.450	307,508
2023-06-08	19.000	19.600	19.000	19.500	19.500	539,571
2023-06-07	19.000	19.050	18.950	19.000	19.000	174,008
2023-06-06	19.150	19.150	18.900	19.000	19.000	658,359
2023-06-05	19.200	19.200	18.900	19.150	19.150	612,103
2023-06-02	19.000	19.200	18.900	19.200	19.200	442,774
2023-06-01	19.050	19.050	18.850	19.000	19.000	279,104
2023-05-31	19.200	19.200	19.000	19.050	19.050	215,330
2023-05-30	19.200	19.200	19.000	19.150	19.150	223,002
2023-05-29	19.500	19.500	19.050	19.200	19.200	138,644
2023-05-26	19.700	19.700	19.250	19.250	19.250	137,004
2023-05-25	19.700	19.700	19.300	19.450	19.450	121,088
2023-05-24	19.600	19.600	19.450	19.600	19.600	100,702
2023-05-23	19.600	19.600	19.350	19.600	19.600	164,846
2023-05-22	19.100	19.500	18.800	19.450	19.450	166,591
2023-05-19	19.900	19.900	19.200	19.200	19.200	208,477
2023-05-18	19.800	19.800	19.450	19.450	19.450	181,573
2023-05-17	19.400	19.750	19.300	19.450	19.450	255,414
2023-05-16	19.100	19.450	18.800	19.250	19.250	483,261
2023-05-15	19.500	19.500	19.000	19.100	19.100	376,632

← NewerPage 14 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.