Right Way Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	15.050	15.600	14.750	14.950	14.950	896,675
2022-02-15	15.100	15.200	14.550	14.650	14.650	418,025
2022-02-14	15.000	15.000	14.500	14.800	14.800	464,114
2022-02-11	14.850	15.200	14.700	15.100	15.100	459,900
2022-02-10	15.250	15.700	14.900	15.200	15.200	1,742,849
2022-02-09	13.850	15.200	13.850	15.200	15.200	1,779,520
2022-02-08	13.950	14.050	13.700	13.850	13.850	148,070
2022-02-07	13.800	14.100	13.600	13.950	13.950	318,575
2022-01-26	13.600	13.600	13.350	13.450	13.450	226,567
2022-01-25	13.750	13.750	13.250	13.600	13.600	382,003
2022-01-24	13.800	13.800	13.150	13.750	13.750	552,273
2022-01-21	13.900	13.950	13.650	13.750	13.750	329,015
2022-01-20	13.800	14.200	13.400	14.000	14.000	653,642
2022-01-19	13.300	13.400	13.300	13.350	13.350	2,456,001
2022-01-18	13.450	13.600	13.300	13.450	13.450	165,076
2022-01-17	13.000	13.400	13.000	13.400	13.400	187,610
2022-01-14	13.400	13.700	12.900	13.100	13.100	518,620
2022-01-13	13.450	13.450	13.200	13.300	13.300	188,538
2022-01-12	13.300	13.650	13.200	13.200	13.200	342,371
2022-01-11	13.800	13.800	13.200	13.250	13.250	555,457
2022-01-10	13.550	14.050	13.550	13.800	13.800	260,536
2022-01-07	14.150	14.150	13.350	13.600	13.600	680,103
2022-01-06	14.300	14.300	13.900	14.000	14.000	287,375
2022-01-05	13.950	14.500	13.900	14.200	14.200	622,500
2022-01-04	14.350	14.350	13.800	13.800	13.800	924,407
2022-01-03	14.500	14.500	13.950	14.350	14.350	783,422
2021-12-30	14.700	14.750	14.450	14.500	14.500	649,584
2021-12-29	14.900	14.900	14.700	14.700	14.700	977,905
2021-12-28	15.000	15.200	14.800	14.900	14.900	772,226
2021-12-27	15.300	15.300	14.900	15.000	15.000	510,835
2021-12-24	14.800	15.150	14.700	15.100	15.100	639,339
2021-12-23	15.000	15.050	14.500	14.900	14.900	1,159,806
2021-12-22	15.200	15.350	15.050	15.050	15.050	353,466
2021-12-21	15.250	15.300	14.950	15.000	15.000	640,770
2021-12-20	15.200	15.350	14.800	15.250	15.250	862,744
2021-12-17	15.600	15.600	15.150	15.400	15.400	704,459
2021-12-16	15.700	15.800	15.400	15.550	15.550	1,081,557
2021-12-15	14.850	15.600	14.800	15.300	15.300	2,016,875
2021-12-14	16.500	16.500	15.000	15.050	15.050	4,016,082
2021-12-13	16.500	17.000	16.150	16.650	16.650	3,071,240
2021-12-10	15.100	16.000	14.850	16.000	16.000	2,192,832
2021-12-09	15.000	15.300	14.600	15.000	15.000	1,723,680
2021-12-08	14.950	15.200	14.500	14.900	14.900	1,729,034
2021-12-07	14.100	15.350	14.050	14.900	14.900	3,607,095
2021-12-06	13.450	14.150	13.200	14.000	14.000	2,408,100
2021-12-03	12.800	13.850	12.800	13.250	13.250	1,594,704
2021-12-02	13.000	13.050	12.500	12.800	12.800	2,363,089
2021-12-01	12.300	13.100	12.150	13.050	13.050	4,372,904
2021-11-30	11.350	12.200	11.350	11.950	11.950	629,575
2021-11-29	10.800	11.300	10.800	11.300	11.300	262,241
2021-11-26	11.600	11.800	11.000	11.400	11.400	974,720
2021-11-25	11.700	11.800	11.550	11.600	11.600	423,797
2021-11-24	11.700	11.750	11.350	11.700	11.700	441,657
2021-11-23	12.050	12.100	11.400	11.550	11.550	1,956,211
2021-11-22	11.150	12.150	11.150	12.150	12.150	3,514,378
2021-11-19	11.000	11.200	11.000	11.050	11.050	402,726
2021-11-18	10.800	11.100	10.800	11.000	11.000	647,807
2021-11-17	10.700	10.900	10.700	10.800	10.800	347,424
2021-11-16	10.700	10.700	10.550	10.700	10.700	252,151
2021-11-15	10.500	10.800	10.500	10.700	10.700	337,070

← NewerPage 20 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.