Right Way Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	13.850	14.150	13.850	14.150	14.150	2,109,112
2022-08-09	14.200	14.300	13.950	14.050	14.050	256,414
2022-08-08	13.950	14.000	13.750	14.000	14.000	142,015
2022-08-05	14.400	14.500	13.800	14.050	14.050	195,282
2022-08-04	14.000	14.200	13.800	14.050	14.050	281,015
2022-08-03	14.000	14.200	14.000	14.000	14.000	212,091
2022-08-02	14.500	14.500	14.000	14.400	14.400	209,202
2022-08-01	14.500	14.750	14.350	14.500	14.500	202,050
2022-07-29	14.400	14.400	14.200	14.400	14.400	122,004
2022-07-28	14.800	14.850	14.100	14.150	14.150	317,203
2022-07-27	14.150	14.800	13.750	14.700	14.700	634,298
2022-07-26	14.500	14.850	14.000	14.000	14.000	456,379
2022-07-25	15.000	15.000	14.250	14.450	14.450	591,114
2022-07-22	15.150	15.300	14.900	14.900	14.900	519,119
2022-07-21	15.450	15.450	15.100	15.150	15.150	223,070
2022-07-20	15.500	15.650	15.200	15.200	15.200	258,276
2022-07-19	15.250	15.750	15.250	15.400	15.400	80,104
2022-07-18	15.250	15.500	15.250	15.250	15.250	131,028
2022-07-15	15.900	15.900	15.150	15.200	15.200	275,457
2022-07-14	15.650	15.650	15.400	15.550	15.550	142,003
2022-07-13	15.650	16.000	15.500	15.700	15.700	186,789
2022-07-12	15.850	15.950	15.300	15.550	15.550	258,721
2022-07-11	15.850	16.450	15.750	15.950	15.950	391,214
2022-07-08	15.400	16.000	15.400	15.850	15.850	352,010
2022-07-07	15.100	15.350	14.500	15.250	15.250	359,004
2022-07-06	15.350	15.400	15.000	15.100	15.100	474,335
2022-07-05	15.400	15.750	15.300	15.450	15.450	204,200
2022-07-04	15.650	16.250	15.550	15.600	15.600	210,402
2022-07-01	16.000	16.100	15.700	16.000	16.000	992,174
2022-06-30	15.350	16.000	15.350	16.000	16.000	588,359
2022-06-29	15.900	16.000	15.150	15.250	15.250	510,527
2022-06-28	16.500	16.550	15.900	15.900	15.900	233,701
2022-06-27	16.300	16.850	16.300	16.600	16.600	326,062
2022-06-24	16.600	16.600	16.150	16.150	16.150	177,720
2022-06-23	16.100	16.550	16.000	16.150	16.150	162,076
2022-06-22	16.800	16.900	16.050	16.050	16.050	304,272
2022-06-21	16.250	16.750	15.700	16.700	16.700	461,818
2022-06-20	16.650	16.650	15.600	16.200	16.200	652,237
2022-06-17	16.150	16.800	16.100	16.600	16.600	648,004
2022-06-16	17.550	17.550	16.650	16.700	16.700	598,891
2022-06-15	17.250	17.450	17.100	17.350	17.350	995,617
2022-06-14	17.050	17.150	16.500	17.150	17.150	1,114,976
2022-06-13	17.400	17.450	16.950	17.050	17.050	980,014
2022-06-10	17.000	17.950	17.000	17.850	17.850	684,012
2022-06-09	17.050	17.200	17.000	17.200	17.200	213,103
2022-06-08	17.200	17.200	17.000	17.200	17.200	367,300
2022-06-07	17.000	17.450	16.900	17.300	17.300	489,822
2022-06-06	17.500	17.500	16.850	17.000	17.000	1,385,440
2022-06-02	17.850	18.150	17.400	17.450	17.450	730,047
2022-06-01	18.050	18.450	17.700	17.850	17.850	1,566,875
2022-05-31	18.200	18.200	17.800	18.000	18.000	980,172
2022-05-30	17.500	18.200	17.350	18.000	18.000	1,793,819
2022-05-27	17.600	17.750	17.200	17.300	17.300	854,300
2022-05-26	18.050	18.200	17.150	17.200	17.200	1,801,548
2022-05-25	18.350	18.500	17.800	18.000	18.000	906,607
2022-05-24	18.800	19.300	18.050	18.200	18.200	2,138,660
2022-05-23	19.350	19.400	18.500	18.900	18.900	1,798,643
2022-05-20	19.450	20.000	18.800	19.400	19.400	4,091,097
2022-05-19	18.700	19.500	18.000	19.450	19.450	2,012,517
2022-05-18	18.000	19.500	18.000	19.450	19.450	2,417,636

← NewerPage 18 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.