Right Way Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	17.450	18.100	17.450	17.900	17.900	399,114
2022-05-16	18.000	18.350	17.550	17.600	17.600	399,873
2022-05-13	17.150	18.000	17.150	17.850	17.850	297,716
2022-05-12	18.050	18.250	17.150	17.150	17.150	503,389
2022-05-11	17.800	18.500	17.500	18.050	18.050	678,551
2022-05-10	17.000	18.200	16.800	18.100	18.100	632,374
2022-05-09	18.450	18.450	17.000	17.300	17.300	1,033,312
2022-05-06	18.300	18.800	17.900	18.050	18.050	1,116,722
2022-05-05	19.200	19.200	18.400	18.800	18.800	1,003,394
2022-05-04	19.200	20.100	18.100	18.800	18.800	2,255,540
2022-05-03	17.750	19.450	17.650	19.200	19.200	2,743,428
2022-04-29	16.650	17.750	16.150	17.750	17.750	1,331,158
2022-04-28	16.900	16.900	16.150	16.150	16.150	506,857
2022-04-27	15.150	16.900	15.100	16.350	16.350	1,382,821
2022-04-26	17.150	17.500	15.600	16.100	16.100	2,210,192
2022-04-25	16.400	16.900	16.000	16.900	16.900	1,608,886
2022-04-22	16.500	17.500	16.250	17.100	17.100	1,670,797
2022-04-21	17.950	17.950	16.450	16.700	16.700	2,276,436
2022-04-20	18.600	18.800	17.500	17.600	17.600	1,665,780
2022-04-19	19.000	19.150	17.400	18.450	18.450	2,228,688
2022-04-18	19.450	19.500	18.300	18.450	18.450	2,948,108
2022-04-15	19.950	21.400	19.250	19.650	19.650	4,709,044
2022-04-14	18.850	20.150	18.150	20.150	20.150	4,719,069
2022-04-13	18.700	18.900	17.550	18.350	18.350	3,787,500
2022-04-12	17.300	18.750	17.300	18.700	18.700	7,703,950
2022-04-11	15.650	17.050	15.600	17.050	17.050	6,544,701
2022-04-08	15.000	15.500	15.000	15.500	15.500	5,732,777
2022-04-07	13.900	14.250	13.800	14.100	14.100	833,777
2022-04-06	13.650	13.900	13.500	13.600	13.600	313,470
2022-04-01	13.600	13.750	13.500	13.750	13.750	173,008
2022-03-31	14.000	14.000	13.750	13.800	13.800	99,016
2022-03-30	14.050	14.050	13.650	13.900	13.900	185,162
2022-03-29	13.700	14.050	13.650	14.050	14.050	91,032
2022-03-28	13.700	13.850	13.550	13.700	13.700	259,158
2022-03-25	14.200	14.200	13.850	14.100	14.100	153,008
2022-03-24	14.150	14.200	13.800	14.200	14.200	147,739
2022-03-23	14.000	14.050	13.950	13.950	13.950	153,221
2022-03-22	14.350	14.350	13.950	14.200	14.200	170,898
2022-03-21	13.950	14.600	13.950	14.200	14.200	872,401
2022-03-18	13.900	13.900	13.800	13.800	13.800	123,433
2022-03-17	14.150	14.150	13.800	13.900	13.900	381,364
2022-03-16	14.100	14.100	13.400	13.850	13.850	251,366
2022-03-15	14.000	14.000	13.650	13.800	13.800	232,110
2022-03-14	14.500	14.500	14.000	14.100	14.100	178,114
2022-03-11	13.950	14.150	13.950	14.050	14.050	190,113
2022-03-10	14.250	14.350	13.850	14.050	14.050	618,006
2022-03-09	13.000	14.150	12.900	14.150	14.150	1,085,902
2022-03-08	13.150	13.300	12.850	12.900	12.900	279,301
2022-03-07	13.250	13.650	13.000	13.300	13.300	620,753
2022-03-04	14.000	14.000	13.700	13.700	13.700	360,370
2022-03-03	14.150	14.400	14.000	14.000	14.000	335,345
2022-03-02	14.250	14.250	13.950	14.150	14.150	613,145
2022-03-01	14.400	14.450	14.150	14.300	14.300	342,029
2022-02-25	14.500	14.550	14.250	14.400	14.400	237,075
2022-02-24	14.700	14.700	14.000	14.500	14.500	842,009
2022-02-23	14.650	14.900	14.500	14.800	14.800	178,522
2022-02-22	15.000	15.200	14.500	14.700	14.700	952,946
2022-02-21	14.850	15.600	14.700	15.200	15.200	2,127,613
2022-02-18	14.850	14.850	14.350	14.750	14.750	246,188
2022-02-17	14.900	15.000	14.550	14.750	14.750	384,246

← NewerPage 19 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.