RichWave Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	124.00	129.50	123.50	128.00	125.21	2,752,370
2023-11-03	122.00	122.50	120.50	122.00	119.34	792,025
2023-11-02	120.00	122.00	119.50	121.50	118.85	1,091,402
2023-11-01	116.50	120.00	116.00	118.50	115.92	1,831,830
2023-10-31	121.00	121.00	115.00	115.00	112.49	2,019,147
2023-10-30	122.00	124.00	120.00	120.50	117.87	1,241,267
2023-10-27	120.50	122.00	113.50	120.50	117.87	3,284,030
2023-10-26	124.50	126.00	121.00	121.00	118.36	1,551,945
2023-10-25	126.50	129.00	126.00	127.00	124.23	1,636,096
2023-10-24	127.00	128.00	124.00	125.50	122.76	1,656,101
2023-10-23	127.00	130.00	125.50	126.00	123.25	1,352,060
2023-10-20	130.00	130.50	126.50	129.50	126.68	1,206,110
2023-10-19	131.00	133.00	129.00	129.50	126.68	1,691,813
2023-10-18	132.50	133.50	130.00	131.00	128.14	1,363,181
2023-10-17	134.50	136.50	131.50	132.00	129.12	1,697,000
2023-10-16	136.50	137.00	132.00	134.00	131.08	2,753,269
2023-10-13	142.00	143.00	136.00	137.50	134.50	2,756,008
2023-10-12	137.00	144.50	136.00	142.00	138.90	3,480,845
2023-10-11	146.50	147.50	135.00	135.00	132.06	3,616,246
2023-10-06	147.50	148.00	142.00	145.50	142.33	2,061,713
2023-10-05	144.50	149.50	144.00	147.00	143.80	940,541
2023-10-04	145.50	145.50	143.00	143.00	139.88	705,600
2023-10-03	146.00	151.50	146.00	146.50	143.31	1,478,107
2023-10-02	145.00	147.00	144.50	145.00	141.84	517,510
2023-09-28	142.50	144.50	142.00	144.50	141.35	536,121
2023-09-27	143.00	143.50	141.00	142.00	138.90	824,089
2023-09-26	147.50	147.50	143.00	143.00	139.88	833,414
2023-09-25	145.50	149.50	145.50	148.00	144.77	570,085
2023-09-22	142.50	147.00	141.00	145.50	142.33	2,214,149
2023-09-21	146.00	147.00	143.50	143.50	140.37	999,231
2023-09-20	150.00	151.00	145.50	147.00	143.80	1,223,020
2023-09-19	156.00	157.50	150.00	150.00	146.73	1,406,827
2023-09-18	156.50	159.50	156.00	156.00	152.60	736,310
2023-09-15	160.50	160.50	155.50	158.00	154.56	849,051
2023-09-14	156.50	160.00	156.50	159.00	155.53	886,500
2023-09-13	154.00	156.00	152.00	156.00	152.60	827,140
2023-09-12	155.50	157.50	153.00	153.50	150.15	1,122,387
2023-09-11	162.50	162.50	155.50	156.00	152.60	1,137,549
2023-09-08	160.50	163.50	160.00	162.00	158.47	1,405,888
2023-09-07	159.00	163.00	159.00	160.00	156.51	943,234
2023-09-06	156.00	161.00	152.00	160.50	157.00	3,190,243
2023-09-05	157.00	162.00	157.00	161.50	157.98	1,927,503
2023-09-04	156.50	157.50	153.50	157.00	153.58	782,078
2023-09-01	155.50	158.00	153.50	155.50	152.11	1,144,420
2023-08-31	152.00	156.00	151.50	155.50	152.11	1,324,741
2023-08-30	151.50	153.00	150.50	151.00	147.71	1,018,821
2023-08-29	147.00	150.00	147.00	150.00	146.73	910,800
2023-08-28	147.00	149.50	145.50	146.50	143.31	1,000,171
2023-08-25	144.00	148.00	144.00	146.50	143.31	1,034,439
2023-08-24	146.50	147.50	143.00	144.50	141.35	1,211,200
2023-08-23	147.00	148.00	145.00	145.00	141.84	617,362
2023-08-22	148.00	150.00	146.50	147.00	143.80	798,246
2023-08-21	149.00	149.00	145.50	147.50	144.28	735,821
2023-08-18	151.00	152.00	147.50	147.50	144.28	993,569
2023-08-17	146.50	152.50	143.00	151.00	147.71	2,158,280
2023-08-16	145.00	149.50	143.50	148.50	145.26	1,347,960
2023-08-15	148.50	150.00	146.00	147.50	144.28	1,294,080
2023-08-14	151.00	151.50	147.00	147.50	144.28	1,780,372
2023-08-11	156.00	156.50	150.00	152.00	148.69	2,438,133
2023-08-10	159.00	161.50	154.00	155.00	151.62	2,033,502

← NewerPage 13 of 21 · 1,222 trading daysOlder →

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.