RichWave Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 188.00 | 202.00 | 186.00 | 195.00 | 190.75 | 6,297,671 |
| 2024-05-07 | 185.50 | 192.50 | 185.00 | 190.50 | 186.35 | 5,195,739 |
| 2024-05-06 | 186.50 | 187.00 | 178.50 | 183.00 | 179.01 | 1,508,451 |
| 2024-05-03 | 186.00 | 188.50 | 182.50 | 183.00 | 179.01 | 2,404,612 |
| 2024-05-02 | 181.50 | 185.00 | 178.50 | 183.50 | 179.50 | 2,635,554 |
| 2024-04-30 | 180.00 | 187.00 | 177.50 | 183.50 | 179.50 | 3,706,044 |
| 2024-04-29 | 173.50 | 184.00 | 172.50 | 180.00 | 176.08 | 4,362,884 |
| 2024-04-26 | 170.00 | 177.50 | 169.00 | 172.50 | 168.74 | 2,854,511 |
| 2024-04-25 | 168.00 | 168.00 | 165.00 | 165.00 | 161.40 | 640,636 |
| 2024-04-24 | 166.00 | 170.00 | 166.00 | 168.50 | 164.83 | 1,127,673 |
| 2024-04-23 | 164.50 | 166.00 | 162.00 | 163.50 | 159.94 | 924,790 |
| 2024-04-22 | 168.00 | 169.50 | 162.50 | 162.50 | 158.96 | 1,377,810 |
| 2024-04-19 | 173.50 | 177.00 | 165.00 | 169.00 | 165.32 | 1,978,500 |
| 2024-04-18 | 171.00 | 180.50 | 170.50 | 175.50 | 171.67 | 2,376,020 |
| 2024-04-17 | 174.00 | 176.50 | 173.00 | 173.00 | 169.23 | 1,594,419 |
| 2024-04-16 | 177.00 | 179.00 | 173.00 | 173.50 | 169.72 | 2,137,409 |
| 2024-04-15 | 183.00 | 185.50 | 182.00 | 182.00 | 178.03 | 938,450 |
| 2024-04-12 | 191.50 | 192.50 | 187.00 | 187.00 | 182.92 | 1,164,477 |
| 2024-04-11 | 194.00 | 194.50 | 188.00 | 190.50 | 186.35 | 2,246,450 |
| 2024-04-10 | 184.00 | 195.50 | 184.00 | 192.00 | 187.81 | 4,315,879 |
| 2024-04-09 | 182.50 | 187.00 | 182.00 | 185.00 | 180.97 | 3,031,373 |
| 2024-04-08 | 202.50 | 204.00 | 185.50 | 186.50 | 182.43 | 7,273,214 |
| 2024-04-03 | 205.50 | 207.00 | 202.50 | 205.00 | 200.53 | 1,398,704 |
| 2024-04-02 | 211.50 | 213.50 | 206.50 | 206.50 | 202.00 | 1,342,335 |
| 2024-04-01 | 207.00 | 215.50 | 207.00 | 211.00 | 206.40 | 2,385,028 |
| 2024-03-29 | 204.00 | 208.00 | 203.50 | 206.00 | 201.51 | 1,162,000 |
| 2024-03-28 | 211.50 | 214.00 | 203.50 | 204.50 | 200.04 | 2,897,246 |
| 2024-03-27 | 218.50 | 220.50 | 213.00 | 214.00 | 209.33 | 1,327,933 |
| 2024-03-26 | 224.00 | 226.00 | 215.00 | 216.00 | 211.29 | 1,680,525 |
| 2024-03-25 | 228.00 | 230.00 | 222.00 | 222.00 | 217.16 | 1,984,327 |
| 2024-03-22 | 219.00 | 226.00 | 217.50 | 225.00 | 220.09 | 2,892,768 |
| 2024-03-21 | 221.50 | 222.00 | 212.50 | 219.00 | 214.23 | 3,043,916 |
| 2024-03-20 | 223.50 | 226.00 | 213.00 | 215.50 | 210.80 | 4,157,101 |
| 2024-03-19 | 227.50 | 228.50 | 222.50 | 223.00 | 218.14 | 2,496,497 |
| 2024-03-18 | 223.00 | 230.00 | 221.00 | 230.00 | 224.99 | 2,268,357 |
| 2024-03-15 | 224.00 | 229.50 | 221.50 | 223.00 | 218.14 | 2,417,162 |
| 2024-03-14 | 229.00 | 231.00 | 219.50 | 222.50 | 217.65 | 3,841,243 |
| 2024-03-13 | 239.50 | 241.50 | 226.00 | 229.00 | 224.01 | 4,686,091 |
| 2024-03-12 | 224.00 | 237.50 | 224.00 | 235.50 | 230.37 | 6,874,310 |
| 2024-03-11 | 225.50 | 229.50 | 221.00 | 223.00 | 218.14 | 4,010,789 |
| 2024-03-08 | 240.50 | 245.00 | 221.00 | 224.50 | 219.61 | 13,512,787 |
| 2024-03-07 | 238.50 | 242.50 | 231.50 | 235.00 | 229.88 | 7,139,439 |
| 2024-03-06 | 228.00 | 242.50 | 223.50 | 234.00 | 228.90 | 10,736,013 |
| 2024-03-05 | 221.00 | 227.00 | 218.00 | 227.00 | 222.05 | 7,417,879 |
| 2024-03-04 | 246.00 | 246.00 | 223.50 | 223.50 | 218.63 | 22,461,222 |
| 2024-03-01 | 227.50 | 248.00 | 226.50 | 248.00 | 242.59 | 12,926,373 |
| 2024-02-29 | 220.00 | 230.00 | 218.50 | 225.50 | 220.58 | 5,968,099 |
| 2024-02-27 | 223.50 | 226.00 | 213.50 | 221.00 | 216.18 | 4,025,778 |
| 2024-02-26 | 223.50 | 223.50 | 217.00 | 222.00 | 217.16 | 3,010,801 |
| 2024-02-23 | 228.00 | 232.00 | 220.00 | 223.50 | 218.63 | 6,195,771 |
| 2024-02-22 | 232.50 | 237.50 | 225.00 | 226.00 | 221.07 | 8,337,689 |
| 2024-02-21 | 223.00 | 233.00 | 220.50 | 230.00 | 224.99 | 11,433,372 |
| 2024-02-20 | 222.00 | 223.00 | 213.50 | 222.00 | 217.16 | 7,705,965 |
| 2024-02-19 | 222.00 | 228.00 | 216.50 | 222.00 | 217.16 | 15,781,494 |
| 2024-02-16 | 202.50 | 218.00 | 202.00 | 218.00 | 213.25 | 10,932,360 |
| 2024-02-15 | 185.00 | 198.50 | 185.00 | 198.50 | 194.17 | 11,209,285 |
| 2024-02-05 | 190.00 | 190.00 | 178.50 | 180.50 | 176.56 | 7,287,133 |
| 2024-02-02 | 178.00 | 189.50 | 176.50 | 188.00 | 183.90 | 12,642,235 |
| 2024-02-01 | 180.00 | 181.00 | 174.00 | 176.00 | 172.16 | 5,646,640 |
| 2024-01-31 | 170.50 | 180.00 | 170.00 | 179.00 | 175.10 | 7,626,586 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 1.6000 TWD |
| 2025-08-28 | 1.0965 TWD |
| 2022-07-04 | 3.4873 TWD |
| 2021-09-23 | 5.5797 TWD |
| 2020-07-24 | 1.8950 TWD |
| 2019-07-05 | 1.4866 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.