Right Way Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	19.500	19.800	19.400	19.600	19.600	236,486
2023-05-11	20.050	20.150	19.450	19.500	19.500	669,124
2023-05-10	20.200	20.200	19.950	20.050	20.050	361,523
2023-05-09	20.400	20.400	20.150	20.200	20.200	263,165
2023-05-08	20.550	20.550	20.350	20.500	20.500	161,909
2023-05-05	20.600	20.600	20.250	20.550	20.550	105,426
2023-05-04	20.400	20.550	20.250	20.400	20.400	163,273
2023-05-03	20.300	20.650	20.300	20.500	20.500	165,485
2023-05-02	20.800	20.800	20.500	20.700	20.700	232,336
2023-04-28	21.100	21.100	20.450	20.700	20.700	277,260
2023-04-27	20.300	20.550	20.200	20.500	20.500	153,217
2023-04-26	20.350	20.350	20.000	20.350	20.350	470,748
2023-04-25	21.300	21.300	20.550	20.600	20.600	490,867
2023-04-24	20.750	21.350	20.750	21.150	21.150	180,071
2023-04-21	21.450	21.450	20.700	20.700	20.700	621,891
2023-04-20	21.400	21.400	21.050	21.050	21.050	214,395
2023-04-19	21.400	21.450	21.100	21.400	21.400	246,645
2023-04-18	21.600	21.600	21.350	21.400	21.400	221,463
2023-04-17	21.200	21.650	21.200	21.600	21.600	283,855
2023-04-14	21.300	21.300	20.800	21.300	21.300	311,437
2023-04-13	21.600	21.600	21.000	21.100	21.100	462,138
2023-04-12	22.050	22.050	21.500	21.600	21.600	487,316
2023-04-11	21.800	22.200	21.750	21.900	21.900	365,499
2023-04-10	21.950	21.950	21.650	21.750	21.750	460,319
2023-04-07	22.200	22.200	21.650	21.750	21.750	683,944
2023-04-06	21.200	22.350	21.100	22.100	22.100	910,599
2023-03-31	20.750	21.000	20.750	21.000	21.000	199,465
2023-03-30	21.000	21.000	20.700	20.750	20.750	247,859
2023-03-29	20.700	21.100	20.700	20.900	20.900	266,755
2023-03-28	20.850	20.950	20.700	20.700	20.700	204,021
2023-03-27	21.200	21.200	20.750	20.850	20.850	325,161
2023-03-24	20.800	20.900	20.650	20.800	20.800	297,291
2023-03-23	20.850	20.950	20.450	20.800	20.800	329,546
2023-03-22	20.900	21.150	20.750	20.850	20.850	532,600
2023-03-21	20.900	21.400	20.900	20.900	20.900	380,382
2023-03-20	20.850	21.000	20.700	20.900	20.900	172,413
2023-03-17	20.750	21.000	20.650	20.950	20.950	329,117
2023-03-16	21.600	21.600	20.350	20.350	20.350	1,936,864
2023-03-15	21.850	21.850	21.500	21.600	21.600	481,019
2023-03-14	21.500	21.950	21.500	21.600	21.600	473,530
2023-03-13	22.050	22.100	21.250	21.400	21.400	1,824,090
2023-03-10	22.700	22.700	22.100	22.250	22.250	1,155,081
2023-03-09	23.050	23.100	22.500	22.900	22.900	1,048,786
2023-03-08	22.700	23.150	22.400	23.000	23.000	1,208,540
2023-03-07	22.300	22.800	22.300	22.750	22.750	818,985
2023-03-06	22.200	22.750	22.200	22.300	22.300	679,261
2023-03-03	22.400	22.700	22.150	22.200	22.200	1,021,464
2023-03-02	21.850	22.350	21.850	22.250	22.250	696,509
2023-03-01	22.100	22.150	21.300	21.950	21.950	3,255,116
2023-02-24	22.850	22.900	22.000	22.100	22.100	1,699,894
2023-02-23	23.450	23.550	22.400	22.850	22.850	2,529,098
2023-02-22	20.900	23.300	20.900	23.250	23.250	4,279,502
2023-02-21	20.050	21.800	20.000	21.300	21.300	2,320,033
2023-02-20	19.950	20.050	19.850	19.950	19.950	834,807
2023-02-17	20.000	20.100	19.800	19.950	19.950	843,908
2023-02-16	19.800	20.000	19.700	19.950	19.950	678,975
2023-02-15	19.550	20.200	19.550	19.800	19.800	1,289,543
2023-02-14	19.300	19.550	19.100	19.550	19.550	668,664
2023-02-13	18.750	19.800	18.750	19.400	19.400	1,631,334
2023-02-10	18.650	18.800	18.550	18.700	18.700	517,103

← NewerPage 15 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.